AMCOL International Corp $45.75

up +0.02


16/4/2014 06:40 PM  |  NYSE : ACO  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACO historical data

Date Open High Low Close Volume
4/16/201445.7645.7645.7345.75186,589
4/15/201445.7045.7745.7045.73251,740
4/14/201445.8045.8245.7045.75185,059
4/11/201445.8045.8045.7245.72255,205
4/10/201445.7245.8045.6945.76504,912
4/9/201445.7145.7745.7145.71173,992
4/8/201445.7245.8545.6945.70218,861
4/7/201445.7045.7745.6745.701,209,510
4/4/201445.9045.9045.7345.74406,075
4/3/201445.7745.7845.7445.78203,474
4/2/201445.7745.7945.7445.76166,943
4/1/201445.7045.7945.7045.77160,195
3/31/201445.8145.8145.7445.78304,509
3/28/201445.7545.8245.7445.75169,378
3/27/201445.7445.8545.7245.72212,267
3/26/201445.8245.8345.7245.73213,190
3/25/201445.8545.8845.7445.77104,533
3/24/201445.7345.9245.7345.82294,625
3/21/201445.8545.8845.6845.83726,488
3/20/201445.7645.8545.7345.73130,388
3/19/201445.7545.8345.7245.72276,391
3/18/201445.8445.8545.7245.74262,847
3/17/201445.8345.9245.7145.73410,436
3/14/201445.7445.8545.7145.77353,720
3/13/201445.7845.8345.7245.72367,709
3/12/201445.7245.8745.7145.87379,268
3/11/201445.7145.7845.7145.73649,519
3/10/201445.7445.7745.6445.713,737,120
3/7/201446.6846.7846.4346.66787,567
3/6/201446.9347.1046.7546.75457,915
3/5/201446.5047.2646.5046.73723,517
3/4/201446.2647.0946.2446.28451,092
3/3/201446.2546.9946.2546.35562,979
2/28/201444.6044.8544.3544.38196,724
2/27/201444.7045.0044.6144.76422,549
2/26/201444.7144.9644.3044.50202,974
2/25/201444.8045.2844.5144.67394,471
2/24/201445.4045.7245.1845.48552,014
2/21/201445.6845.7845.3345.54388,006
2/20/201444.8945.9144.6045.91846,861
2/19/201444.1845.0044.1344.90659,845
2/18/201444.9645.3044.1244.391,107,290
2/14/201444.1045.3244.0545.271,671,480
2/13/201441.2341.5341.2341.351,375,930
2/12/201441.2041.6741.1741.243,122,660
2/11/201436.0936.9935.9636.72104,337
2/10/201436.0936.3335.6036.00118,327
2/7/201436.2036.4035.9336.1693,684
2/6/201435.2336.4835.2336.18144,748
2/5/201434.7635.5234.6135.23107,865
2/4/201434.0734.9533.7734.84128,975
2/3/201434.2134.2233.7033.83221,857
1/31/201433.7434.2033.6034.07154,812
1/30/201434.2234.2833.8634.11149,507
1/29/201433.8034.2833.5834.04146,493
1/28/201434.1934.2033.9434.10172,878
1/27/201434.2934.8233.9534.20109,818
1/24/201433.9334.1733.7034.10383,664
1/23/201433.7834.0633.4733.94188,102
1/22/201434.4134.4133.8634.03103,984
1/21/201434.4034.6134.1334.3088,173
1/17/201434.2634.6534.0834.3266,722
1/16/201434.0334.3733.9834.3259,215
1/15/201433.9234.2033.5534.0296,587
1/14/201434.1734.2933.8933.97141,358
1/13/201433.7934.3933.7934.01106,319
1/10/201434.0734.4533.7834.0295,929
1/9/201434.0534.2233.6933.92196,792
1/8/201433.8334.1633.4033.87219,213
1/7/201434.0034.4033.7133.93102,528
1/6/201434.2234.3333.8433.98175,150
1/3/201434.0334.3933.7734.09121,712
1/2/201433.9934.2533.6734.06130,029
12/31/201333.9134.4233.5033.98102,456
12/30/201334.2534.4333.8433.9169,483
12/27/201333.6234.2933.5634.2678,204
12/26/201332.2533.9932.2533.7260,191
12/24/201333.5734.1033.2933.9557,424
12/23/201333.3433.7033.2633.45155,680
12/20/201332.3633.3532.2333.32359,733
12/19/201331.7632.3431.6232.23123,029
12/18/201331.5932.2431.3231.8888,313
12/17/201330.9431.7530.9131.64103,264
12/16/201330.2031.2430.1331.1876,399
12/13/201330.1830.3630.0030.1075,595
12/12/201329.9330.1029.6830.04129,005
12/11/201330.2930.2929.4829.93120,613
12/10/201330.8231.0530.3030.4080,185
12/9/201331.1031.1430.7130.9065,629
12/6/201330.9931.2330.6530.97125,838
12/5/201330.6030.9830.5030.64139,863
12/4/201330.5831.0030.4030.70128,224
12/3/201330.4030.9030.4030.67156,956
12/2/201331.1031.2030.5230.6897,977
11/29/201331.3431.3830.9231.1687,005
11/27/201331.1331.3430.8631.0984,156
11/26/201331.0331.1830.8731.0351,490
11/25/201331.1331.2130.9131.0396,994
11/22/201331.3131.4731.0531.1768,315
11/21/201331.2631.3830.9331.2272,979
Trading Center