ACADIAN TIMBER $14.19


18/6/2013 02:18 PM  |  OTC : ACAZF  |  Industries : Agriculture, Forestry, Fishing and Hunting / Forest Nurseries and Gathering of Forest Products
Type:

ACAZF historical data

Date Open High Low Close Volume
6/19/2013 14.19 14.19 14.19 14.19 0
6/18/2013 14.19 14.19 14.19 14.19 5
6/17/2013 14.31 14.37 13.93 14.19 53
6/14/2013 14.13 14.37 13.87 14.30 64
6/13/2013 13.91 13.94 13.91 13.92 15
6/12/2013 13.82 13.90 13.72 13.89 61
6/11/2013 13.82 13.87 13.80 13.80 111
6/10/2013 13.89 13.89 13.87 13.87 13
6/7/2013 13.00 14.19 13.00 14.19 46
6/6/2013 12.66 12.66 12.66 12.66 1
6/5/2013 12.65 12.65 12.61 12.61 18
6/4/2013 12.81 12.84 12.64 12.64 50
6/3/2013 12.89 12.99 12.86 12.88 32
5/31/2013 12.90 12.90 12.87 12.90 14
5/30/2013 12.99 13.03 12.85 12.85 29
5/29/2013 13.22 13.27 13.22 13.27 13
5/28/2013 13.17 13.17 13.15 13.16 22
5/24/2013 13.08 13.08 13.08 13.08 5
5/23/2013 13.00 13.04 13.00 13.04 25
5/22/2013 13.11 13.27 12.90 13.01 60
5/21/2013 13.18 13.25 13.15 13.25 35
5/20/2013 13.09 13.09 13.09 13.09 0
5/17/2013 13.25 13.26 13.08 13.09 35
5/16/2013 13.64 13.64 13.47 13.48 20
5/15/2013 13.39 13.39 13.39 13.39 4
5/14/2013 13.67 13.67 13.63 13.63 12
5/13/2013 13.74 13.74 13.71 13.73 32
5/10/2013 13.74 13.85 13.73 13.85 37
5/9/2013 14.14 14.14 14.14 14.14 14
5/8/2013 14.25 14.25 14.08 14.08 23
5/7/2013 14.23 14.23 14.13 14.16 10
5/6/2013 13.96 14.02 13.96 13.97 20
5/3/2013 14.00 14.24 13.97 14.24 30
5/2/2013 13.91 13.91 13.91 13.91 0
5/1/2013 13.91 13.91 13.91 13.91 5
4/30/2013 13.94 14.14 13.94 14.14 6
4/29/2013 14.28 14.28 14.13 14.13 3
4/26/2013 14.27 14.36 14.27 14.36 12
4/25/2013 14.22 14.46 14.20 14.46 19
4/24/2013 13.71 13.71 13.71 13.71 20
4/23/2013 13.88 13.88 13.66 13.66 3
4/22/2013 13.92 13.93 13.68 13.68 10
4/19/2013 13.80 13.80 13.79 13.79 5
4/18/2013 13.68 13.86 13.68 13.85 21
4/17/2013 13.68 13.68 13.61 13.61 6
4/16/2013 13.33 13.91 13.20 13.81 114
4/15/2013 13.52 13.53 13.25 13.29 22
4/12/2013 13.73 13.75 13.60 13.60 57
4/11/2013 13.96 13.97 13.95 13.96 6
4/10/2013 13.99 13.99 13.78 13.82 25
4/9/2013 13.95 13.95 13.87 13.87 14
4/8/2013 13.59 13.75 13.59 13.74 25
4/5/2013 13.48 13.76 13.47 13.71 27
4/4/2013 13.49 13.49 13.49 13.49 25
4/3/2013 13.99 13.99 13.71 13.81 46
4/2/2013 14.35 14.35 14.31 14.31 3
4/1/2013 14.73 14.73 14.73 14.73 5
3/28/2013 14.79 14.79 14.50 14.60 66
3/27/2013 14.53 14.56 14.53 14.56 13
3/26/2013 14.73 14.73 14.73 14.73 1
3/25/2013 14.96 14.96 14.85 14.85 16
3/22/2013 14.66 14.66 14.66 14.66 0
3/21/2013 14.66 14.66 14.66 14.66 2
3/20/2013 14.48 14.54 14.48 14.54 11
3/19/2013 14.48 14.51 14.48 14.51 32
3/18/2013 14.25 14.25 14.25 14.25 0
3/15/2013 14.27 14.27 14.25 14.25 15
3/14/2013 14.29 14.29 14.29 14.29 1
3/13/2013 14.20 14.20 14.20 14.20 0
3/12/2013 14.26 14.26 14.07 14.20 37
3/11/2013 14.26 14.26 14.26 14.26 15
3/8/2013 14.26 14.39 14.20 14.30 24
3/7/2013 14.33 14.33 14.33 14.33 3
3/6/2013 14.40 14.40 14.16 14.32 15
3/5/2013 14.20 14.39 14.20 14.27 20
3/4/2013 14.00 14.15 14.00 14.15 17
3/1/2013 13.32 14.00 13.32 14.00 39
2/28/2013 13.38 13.38 13.26 13.29 125
2/27/2013 13.14 13.36 13.13 13.33 308
2/26/2013 13.47 13.47 13.25 13.25 97
2/25/2013 13.53 13.61 13.47 13.58 47
2/22/2013 13.67 13.70 13.67 13.67 14
2/21/2013 13.84 13.85 13.74 13.74 62
2/20/2013 14.27 14.27 13.97 14.01 13
2/19/2013 14.30 14.32 14.30 14.32 14
2/15/2013 14.56 14.56 14.14 14.18 112
2/14/2013 14.60 14.60 14.59 14.59 40
2/13/2013 14.48 14.59 14.47 14.59 15
2/12/2013 14.38 14.38 13.98 14.34 44
2/11/2013 14.25 14.42 14.18 14.18 46
2/8/2013 14.54 14.54 14.01 14.09 17
2/7/2013 14.62 14.62 14.62 14.62 0
2/6/2013 14.67 14.68 14.62 14.62 18
2/5/2013 14.71 14.71 14.71 14.71 1
2/4/2013 14.80 14.80 14.78 14.79 9
2/1/2013 14.74 14.93 14.73 14.93 25
1/31/2013 15.53 15.53 15.18 15.19 11
1/30/2013 15.58 15.58 15.58 15.58 5
1/29/2013 15.59 15.59 15.59 15.59 4
1/28/2013 15.66 15.66 15.32 15.50 40
Marketplace
Trading Center