AMCOL INTERNATIONAL $32.30

up +0.03


21/5/2013 04:21 PM  |  NYSE : ACO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

ACO historical data

Date Open High Low Close Volume
5/20/2013 31.89 32.50 31.79 32.27 661
5/17/2013 31.43 32.10 31.38 32.05 835
5/16/2013 31.04 31.69 30.48 31.17 704
5/15/2013 31.02 31.27 30.58 30.99 536
5/14/2013 31.23 31.70 30.76 31.23 835
5/13/2013 31.51 31.51 30.81 31.29 503
5/10/2013 31.19 31.58 30.88 31.52 503
5/9/2013 31.75 31.80 31.15 31.27 522
5/8/2013 31.16 32.15 31.16 31.78 492
5/7/2013 31.12 31.41 30.69 31.40 409
5/6/2013 31.27 31.27 30.47 31.00 467
5/3/2013 30.66 31.94 30.59 31.14 646
5/2/2013 29.99 30.46 29.64 30.16 833
5/1/2013 30.53 30.55 29.40 29.91 1967
4/30/2013 30.41 30.79 29.88 30.77 934
4/29/2013 30.94 31.00 30.24 30.37 626
4/26/2013 29.96 31.86 29.95 30.64 2775
4/25/2013 29.74 30.63 29.47 29.98 1580
4/24/2013 29.64 29.73 29.23 29.62 967
4/23/2013 29.39 29.51 29.00 29.49 693
4/22/2013 29.21 29.27 28.38 29.06 553
4/19/2013 28.07 29.17 27.77 29.03 853
4/18/2013 28.40 28.42 27.65 27.97 677
4/17/2013 28.58 28.58 27.59 28.29 1033
4/16/2013 28.71 29.06 28.27 28.87 772
4/15/2013 28.97 29.17 27.71 28.41 1284
4/12/2013 29.53 29.54 28.71 29.24 823
4/11/2013 29.90 30.07 29.48 29.70 393
4/10/2013 29.87 30.14 29.57 29.99 981
4/9/2013 29.95 30.04 29.54 29.70 880
4/8/2013 29.63 29.80 29.18 29.75 664
4/5/2013 28.96 29.63 28.95 29.53 714
4/4/2013 29.10 29.91 28.98 29.50 807
4/3/2013 29.06 29.38 28.31 28.95 2218
4/2/2013 29.79 29.90 28.80 29.09 639
4/1/2013 30.26 30.26 29.09 29.55 826
3/28/2013 30.57 30.57 29.99 30.19 567
3/27/2013 29.65 30.61 29.50 30.48 746
3/26/2013 30.15 30.39 29.48 29.90 1161
3/25/2013 29.85 30.07 29.30 29.93 1418
3/22/2013 29.79 29.86 29.14 29.68 1117
3/21/2013 29.96 29.97 29.36 29.71 1020
3/20/2013 30.45 30.45 29.97 30.28 556
3/19/2013 30.28 30.49 29.52 30.16 1143
3/18/2013 30.27 30.91 30.03 30.14 1249
3/15/2013 30.43 30.83 30.25 30.62 2591
3/14/2013 29.93 30.39 29.78 30.32 578
3/13/2013 30.27 30.27 29.83 29.92 906
3/12/2013 30.31 30.44 29.94 30.32 756
3/11/2013 30.51 30.54 29.87 30.30 454
3/8/2013 30.68 30.70 30.11 30.68 972
3/7/2013 29.79 30.36 29.70 30.31 565
3/6/2013 29.58 30.12 29.58 29.83 464
3/5/2013 29.63 30.28 29.46 29.60 634
3/4/2013 29.15 29.46 28.92 29.34 499
3/1/2013 28.94 29.34 28.68 29.23 1105
2/28/2013 29.48 29.85 29.14 29.24 1128
2/27/2013 29.08 29.94 29.08 29.48 1120
2/26/2013 28.93 29.49 28.68 29.19 1384
2/25/2013 29.76 29.87 28.68 28.80 1304
2/22/2013 30.07 30.10 29.45 29.63 607
2/21/2013 29.84 30.50 29.69 29.88 656
2/20/2013 30.45 30.45 29.76 29.91 1635
2/19/2013 30.38 30.93 30.38 30.51 1030
2/15/2013 30.75 30.78 30.25 30.40 765
2/14/2013 30.24 30.85 30.17 30.60 332
2/13/2013 30.61 30.61 29.84 30.30 988
2/12/2013 30.42 30.59 30.23 30.47 551
2/11/2013 30.35 30.52 30.13 30.45 585
2/8/2013 30.54 30.68 30.32 30.39 502
2/7/2013 30.40 30.55 30.12 30.40 498
2/6/2013 30.08 30.62 29.91 30.46 1249
2/5/2013 30.57 30.75 29.98 30.23 717
2/4/2013 30.57 30.79 30.24 30.36 705
2/1/2013 29.76 31.12 29.76 30.82 1966
1/31/2013 29.51 29.73 29.03 29.53 2948
1/30/2013 31.71 31.71 28.97 29.53 4120
1/29/2013 31.60 32.15 31.46 31.76 2391
1/28/2013 31.51 31.84 30.89 31.83 3243
1/25/2013 33.50 33.54 31.01 31.57 4443
1/24/2013 33.39 33.89 33.00 33.88 1296
1/23/2013 33.52 33.80 32.95 33.43 1133
1/22/2013 33.48 33.77 32.99 33.65 1186
1/18/2013 33.21 33.59 33.18 33.57 672
1/17/2013 33.29 33.45 32.83 33.31 676
1/16/2013 33.11 33.16 32.64 33.00 764
1/15/2013 32.91 33.48 32.91 33.41 658
1/14/2013 33.00 33.32 32.93 33.28 830
1/11/2013 32.87 33.30 32.67 33.17 818
1/10/2013 32.82 33.00 32.19 32.79 844
1/9/2013 32.22 32.60 32.03 32.50 767
1/8/2013 32.82 32.82 31.73 32.00 1173
1/7/2013 32.33 33.00 32.00 32.89 805
1/4/2013 32.56 32.87 32.32 32.70 668
1/3/2013 32.68 32.77 31.97 32.34 639
1/2/2013 31.51 32.75 31.51 32.61 1872
12/31/2012 30.50 30.95 30.20 30.68 1443
12/28/2012 30.23 30.88 30.17 30.43 674
12/27/2012 30.62 30.80 30.10 30.58 740
12/26/2012 30.98 31.00 30.21 30.54 676
Marketplace
Trading Center