Financial News
Atco (OP: ACLLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2017 | 30.00 | 30.00 | 30.00 | 0 | -6.68(-18.21%) | |
| Oct 26, 2017 | 36.68 | 36.68 | 36.68 | 0 | -0.33(-0.90%) | |
| Oct 25, 2017 | 36.99 | 37.01 | 36.99 | 37.01 | 1,100 | +0.01(+0.01%) |
| Oct 23, 2017 | 37.01 | 37.01 | 37.01 | 0 | -0.32(-0.86%) | |
| Oct 16, 2017 | 37.33 | 37.33 | 37.33 | 0 | +0.61(+1.65%) | |
| Sep 29, 2017 | 36.72 | 36.72 | 36.72 | 55,730 | -0.13(-0.36%) |
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.
