Financial News
Atco (OP: ACLLF )
29.66
+0.22
(+0.74%)
Streaming Delayed Price
Updated: 12:43 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.17 | 29.17 | 29.17 | 0 | +0.75(+2.65%) | |
Oct 24, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.29(+1.03%) | |
Oct 22, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.20(+0.72%) | |
Oct 19, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.79(+2.91%) |
Oct 17, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.23(-0.83%) | |
Oct 16, 2018 | 27.01 | 27.01 | 27.37 | 439 | +0.36(+1.33%) | |
Oct 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.82(-2.95%) | |
Oct 10, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.18(-0.64%) | |
Oct 09, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 505 | -0.13(-0.46%) |
Oct 08, 2018 | 28.14 | 28.14 | 28.14 | 10 | +0.00(+0.00%) | |
Oct 05, 2018 | 27.86 | 28.14 | 27.75 | 28.14 | 900 | -0.86(-2.97%) |
Oct 02, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.25(-0.85%) | |
Oct 01, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.01(+0.04%) |
Sep 28, 2018 | 28.26 | 28.26 | 29.24 | 176 | +0.98(+3.47%) | |
Sep 27, 2018 | 28.33 | 28.54 | 28.26 | 28.26 | 1,689 | -0.26(-0.91%) |
Sep 26, 2018 | 28.53 | 28.53 | 28.52 | 28.52 | 200 | -0.65(-2.23%) |
Sep 20, 2018 | 29.17 | 29.17 | 29.17 | 0 | -0.27(-0.91%) | |
Sep 19, 2018 | 29.53 | 29.53 | 29.44 | 29.44 | 500 | +0.08(+0.27%) |
Sep 18, 2018 | 29.45 | 29.45 | 29.36 | 29.36 | 200 | +0.36(+1.24%) |
Sep 12, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.61(+2.15%) | |
Sep 11, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.46(-1.59%) |
Sep 06, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 120 | -1.23(-4.08%) |
Aug 31, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.38(-1.26%) | |
Aug 27, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.00(-0.00%) | |
Aug 24, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 200 | +0.82(+2.76%) |
Aug 21, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 29.64 | 29.64 | 29.64 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.09(-0.32%) | |
Aug 10, 2018 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | -0.47(-1.54%) |
Aug 06, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 75 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 31.28 | 31.28 | 31.28 | 30 | +1.01(+3.34%) | |
Jun 25, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.07(+0.22%) | |
Jun 13, 2018 | 30.20 | 30.20 | 30.20 | 11,266 | -0.11(-0.35%) | |
May 22, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.50(+1.67%) | |
May 18, 2018 | 29.81 | 29.81 | 29.81 | 0 | +0.16(+0.55%) | |
May 16, 2018 | 29.65 | 29.65 | 29.65 | 0 | -0.21(-0.70%) | |
May 15, 2018 | 29.86 | 29.86 | 29.86 | 29.86 | 177 | -0.41(-1.34%) |
May 14, 2018 | 30.27 | 30.27 | 30.27 | 30.27 | 250 | -0.36(-1.19%) |
May 10, 2018 | 30.63 | 30.63 | 30.63 | 0 | -0.45(-1.44%) | |
May 04, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.67(+2.20%) | |
May 02, 2018 | 30.41 | 30.41 | 30.41 | 0 | +0.41(+1.37%) | |
Apr 30, 2018 | 30.00 | 30.00 | 30.00 | 0 | -1.76(-5.53%) | |
Apr 24, 2018 | 31.76 | 31.76 | 31.76 | 0 | -1.00(-3.05%) | |
Apr 18, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.36(+1.13%) | |
Apr 06, 2018 | 32.39 | 32.39 | 32.39 | 0 | -0.15(-0.47%) | |
Mar 08, 2018 | 32.54 | 32.54 | 32.54 | 0 | -1.22(-3.60%) | |
Feb 21, 2018 | 33.76 | 33.76 | 33.76 | 39,400 | -1.30(-3.72%) | |
Feb 02, 2018 | 35.06 | 35.06 | 35.06 | 703 | -0.54(-1.50%) | |
Jan 16, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.63(+1.80%) | |
Jan 10, 2018 | 34.97 | 34.97 | 34.97 | 0 | -0.18(-0.51%) | |
Dec 27, 2017 | 35.15 | 35.15 | 35.15 | 559 | -0.04(-0.11%) | |
Dec 20, 2017 | 35.19 | 35.19 | 35.19 | 0 | -0.16(-0.45%) | |
Dec 15, 2017 | 35.35 | 35.35 | 35.35 | 0 | -0.05(-0.14%) | |
Dec 14, 2017 | 35.40 | 35.40 | 35.40 | 35.40 | 100 | -0.69(-1.91%) |
Nov 22, 2017 | 36.09 | 36.09 | 36.09 | 0 | +0.61(+1.72%) | |
Nov 15, 2017 | 35.48 | 35.48 | 35.48 | 0 | +5.48(+18.26%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.