Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	68.81	68.82	68.81	68.82	991	-1.68(-2.38%)
Apr 28, 2016	70.10	70.75	70.10	70.50	2,192	+1.16(+1.67%)
Apr 27, 2016	69.34	69.98	69.34	69.34	1,195	-1.42(-2.01%)
Apr 26, 2016	70.36	70.82	70.36	70.77	1,173	+0.15(+0.21%)
Apr 25, 2016	70.72	71.17	70.53	70.62	3,870	-0.88(-1.23%)
Apr 22, 2016	71.96	71.96	70.98	71.50	3,702	+1.08(+1.54%)
Apr 21, 2016	70.63	70.91	70.42	70.42	2,071	-1.42(-1.98%)
Apr 20, 2016	71.00	71.84	71.00	71.84	808	-0.71(-0.98%)
Apr 19, 2016	72.55	73.16	72.55	72.55	1,088	-2.70(-3.59%)
Apr 18, 2016	75.25	75.25	75.25	75.25	1,293	+0.28(+0.37%)
Apr 15, 2016	74.94	75.49	74.94	74.97	1,502	+0.72(+0.97%)
Apr 14, 2016	75.42	75.42	74.25	74.25	1,308	-2.10(-2.75%)
Apr 13, 2016	75.62	76.84	75.62	76.35	2,898	+1.82(+2.44%)
Apr 12, 2016	75.00	75.47	74.51	74.53	1,443	-0.02(-0.03%)
Apr 11, 2016	74.17	74.57	74.09	74.55	10,273	-0.45(-0.60%)
Apr 08, 2016	74.91	75.00	74.91	75.00	1,214	-0.50(-0.66%)
Apr 07, 2016	75.60	75.60	75.29	75.50	1,596	+0.23(+0.31%)
Apr 06, 2016	74.18	75.27	74.18	75.27	2,776	+0.40(+0.53%)
Apr 04, 2016		74.87	74.87	74.87	683	-0.63(-0.83%)
Apr 01, 2016	75.27	75.75	75.27	75.50	3,295	-0.06(-0.08%)
Mar 31, 2016	76.08	76.60	75.56	75.56	16,870	-0.51(-0.67%)
Mar 30, 2016	75.54	76.51	75.48	76.07	1,871	+2.03(+2.74%)
Mar 29, 2016	73.98	74.65	73.97	74.04	5,033	+0.54(+0.73%)
Mar 28, 2016	73.35	73.50	73.00	73.50	2,628	+0.15(+0.20%)
Mar 24, 2016		73.35	73.35	73.35	0	+2.84(+4.04%)
Mar 23, 2016	70.05	70.50	70.05	70.50	1,045	+0.20(+0.29%)
Mar 22, 2016	70.43	71.62	70.30	70.30	1,334	-0.96(-1.35%)
Mar 21, 2016	71.26	71.26	71.26	71.26	793	+1.80(+2.59%)
Mar 18, 2016	69.82	69.82	69.39	69.46	3,563	+0.21(+0.30%)
Mar 17, 2016	68.88	69.25	68.88	69.25	3,346	+0.53(+0.77%)
Mar 16, 2016	68.60	68.72	68.30	68.72	1,316	+0.70(+1.03%)
Mar 15, 2016	68.09	68.74	68.02	68.02	3,064	-0.25(-0.36%)
Mar 14, 2016	68.52	68.52	68.27	68.27	2,442	-0.25(-0.36%)
Mar 11, 2016	68.63	68.99	68.04	68.52	1,572	+1.92(+2.89%)
Mar 10, 2016	67.70	67.71	66.59	66.59	1,288	-2.28(-3.31%)
Mar 09, 2016	68.99	69.14	68.87	68.87	2,188	+1.13(+1.67%)
Mar 08, 2016	68.34	68.34	67.74	67.74	1,606	-2.34(-3.34%)
Mar 07, 2016	69.55	70.08	69.48	70.08	1,575	-0.46(-0.65%)
Mar 04, 2016		70.54	70.13	70.54	4,829	+0.85(+1.22%)
Mar 03, 2016	69.87	70.19	69.69	69.69	2,209	-2.49(-3.45%)
Mar 02, 2016	71.99	72.25	71.98	72.18	63,338	+1.78(+2.53%)
Mar 01, 2016	69.44	70.40	69.44	70.40	3,083	+0.88(+1.27%)
Feb 29, 2016	69.86	70.18	69.52	69.52	2,365	+1.14(+1.67%)
Feb 26, 2016	68.40	69.13	68.38	68.38	1,868	+1.12(+1.67%)
Feb 25, 2016	67.03	67.26	66.78	67.26	1,107	-0.07(-0.10%)
Feb 24, 2016	67.84	68.21	67.29	67.33	2,723	-1.02(-1.50%)
Feb 23, 2016	67.80	68.91	67.80	68.35	9,103	+0.32(+0.46%)
Feb 22, 2016	67.36	68.04	67.36	68.03	10,139	+0.49(+0.72%)
Feb 19, 2016	67.58	68.25	67.29	67.55	2,492	+2.90(+4.48%)
Feb 18, 2016	64.55	65.45	64.49	64.65	62,447	-0.57(-0.88%)
Feb 17, 2016	65.05	65.23	65.00	65.22	62,416	-0.67(-1.01%)
Feb 16, 2016	65.64	65.93	65.06	65.89	71,524	+1.07(+1.65%)
Feb 12, 2016		64.82	64.82	64.82	0	+0.88(+1.37%)
Feb 11, 2016	63.04	63.94	63.04	63.94	12,502	+0.52(+0.82%)
Feb 10, 2016	63.21	63.80	63.01	63.42	2,913	+0.27(+0.43%)
Feb 09, 2016	61.24	64.10	61.24	63.15	3,678	-0.60(-0.94%)
Feb 08, 2016	62.31	64.10	62.31	63.75	44,117	-0.53(-0.82%)
Feb 05, 2016	63.38	64.28	63.34	64.28	2,836	+0.58(+0.91%)
Feb 04, 2016	64.49	64.49	63.60	63.70	4,040	-0.80(-1.24%)
Feb 03, 2016	63.95	64.50	63.95	64.50	1,112	-0.93(-1.42%)
Feb 02, 2016	65.89	65.89	65.43	65.43	971	-0.01(-0.01%)
Feb 01, 2016	65.10	65.79	65.05	65.44	3,903	+2.19(+3.45%)
Jan 29, 2016	63.21	63.35	62.93	63.25	3,383	-0.07(-0.11%)
Jan 28, 2016	63.12	63.71	63.12	63.32	1,897	-1.56(-2.41%)
Jan 27, 2016	65.13	65.13	64.22	64.88	3,061	-0.75(-1.14%)
Jan 26, 2016	65.64	65.72	65.27	65.63	2,271	+2.37(+3.75%)
Jan 25, 2016	64.10	64.17	63.26	63.26	2,560	-0.91(-1.42%)
Jan 22, 2016	64.47	64.48	64.09	64.17	4,294	+3.33(+5.47%)
Jan 21, 2016	60.97	61.71	60.68	60.84	5,026	+0.55(+0.92%)
Jan 20, 2016	60.52	61.05	59.71	60.29	3,013	-0.63(-1.04%)
Jan 19, 2016	61.25	61.36	60.90	60.92	3,499	+3.26(+5.65%)
Jan 15, 2016		57.66	57.66	57.66	0	+0.38(+0.67%)
Jan 14, 2016	56.82	57.28	56.50	57.28	15,457	-1.64(-2.78%)
Jan 13, 2016	59.13	59.13	58.89	58.92	4,295	+0.76(+1.31%)
Jan 12, 2016	58.55	58.63	58.16	58.16	1,525	-1.85(-3.07%)
Jan 11, 2016	60.44	60.44	60.00	60.01	8,224	-0.49(-0.81%)
Jan 08, 2016	60.13	60.61	59.92	60.49	1,871	+2.34(+4.03%)
Jan 07, 2016	58.41	58.42	58.10	58.15	2,609	-1.86(-3.10%)
Jan 06, 2016	60.27	60.27	60.00	60.01	5,469	-3.53(-5.56%)
Jan 05, 2016	63.55	63.70	63.43	63.54	11,574	-0.17(-0.27%)
Jan 04, 2016	64.11	64.34	63.71	63.71	1,944	-1.29(-1.98%)
Dec 31, 2015		65.00	65.00	65.00	0	+0.40(+0.62%)
Dec 30, 2015	64.43	64.60	64.43	64.60	2,534	-0.53(-0.81%)
Dec 29, 2015	65.23	65.23	64.80	65.13	4,150	+0.46(+0.71%)
Dec 28, 2015	64.60	64.67	64.54	64.67	2,754	-0.03(-0.05%)
Dec 24, 2015		64.70	64.70	64.70	0	-0.98(-1.49%)
Dec 23, 2015	65.90	66.04	65.68	65.68	1,713	-0.50(-0.76%)
Dec 22, 2015	66.08	66.18	66.08	66.18	2,174	+1.00(+1.53%)
Dec 21, 2015	64.71	65.18	64.62	65.18	3,356	+0.01(+0.02%)
Dec 18, 2015	65.25	65.44	64.85	65.17	2,711	-1.06(-1.60%)
Dec 17, 2015	65.89	66.23	65.88	66.23	1,831	+0.07(+0.11%)
Dec 16, 2015	65.91	66.55	65.81	66.16	2,201	-0.28(-0.42%)
Dec 15, 2015	66.75	66.75	66.44	66.44	7,740	+0.46(+0.70%)
Dec 14, 2015	66.26	66.26	65.59	65.98	3,913	-1.85(-2.73%)
Dec 11, 2015	67.96	67.96	67.83	67.83	3,899	-2.43(-3.46%)
Dec 10, 2015	69.98	70.29	69.98	70.26	3,522	+0.53(+0.75%)
Dec 09, 2015	69.90	70.15	69.60	69.74	1,960	+0.49(+0.70%)
Dec 08, 2015	68.52	69.25	68.52	69.25	3,445	+1.05(+1.54%)
Dec 07, 2015	68.69	68.69	68.20	68.20	12,794	-0.93(-1.35%)
Dec 04, 2015	69.23	69.57	68.93	69.13	55,146	-0.99(-1.41%)
Dec 03, 2015	70.67	70.67	69.60	70.12	9,866	-1.18(-1.65%)
Dec 02, 2015	71.57	71.77	71.30	71.30	2,417	-0.98(-1.36%)
Dec 01, 2015	72.95	73.00	72.28	72.28	189,488	+1.78(+2.52%)
Nov 30, 2015	70.22	70.50	70.22	70.50	1,016	+0.06(+0.09%)
Nov 27, 2015	70.44	70.44	70.44	70.44	370	-0.97(-1.36%)
Nov 25, 2015		71.41	71.41	71.41	0	-0.91(-1.26%)
Nov 24, 2015	72.32	72.32	72.32	72.32	23,901	+0.06(+0.08%)
Nov 23, 2015	72.02	72.26	72.02	72.26	1,335	-0.73(-1.00%)
Nov 20, 2015	73.02	73.02	72.99	72.99	983	+1.60(+2.24%)
Nov 18, 2015		71.39	71.39	71.39	175	+0.00(+0.00%)
Nov 17, 2015	71.32	71.39	71.32	71.39	767	+0.39(+0.56%)
Nov 16, 2015	70.00	71.01	70.00	71.00	18,816	+2.06(+2.98%)
Nov 13, 2015	68.22	68.95	68.22	68.94	1,145	+6.35(+10.15%)
Nov 12, 2015	63.35	63.35	62.59	62.59	9,429	-1.01(-1.59%)
Nov 11, 2015	64.15	64.15	63.59	63.60	9,316	-1.66(-2.54%)
Nov 10, 2015	65.20	65.31	65.20	65.26	1,094	-1.63(-2.44%)
Nov 09, 2015	66.18	66.89	66.18	66.89	501	-0.99(-1.46%)
Nov 06, 2015	66.99	67.88	66.99	67.88	3,491	+2.06(+3.13%)
Nov 05, 2015	65.71	65.82	65.71	65.82	1,033	+0.01(+0.02%)
Nov 04, 2015	65.72	65.81	65.72	65.81	2,093	+1.98(+3.10%)
Nov 03, 2015	64.05	64.23	63.47	63.83	1,125	+0.32(+0.50%)
Nov 02, 2015	62.99	63.51	62.99	63.51	561	+0.14(+0.22%)
Oct 30, 2015	63.25	63.95	63.25	63.37	17,015	+0.34(+0.54%)
Oct 29, 2015	63.03	63.03	63.03	63.03	662	+0.03(+0.04%)
Oct 28, 2015	62.93	63.17	62.93	63.00	521	-0.28(-0.44%)
Oct 27, 2015	63.25	63.28	62.94	63.28	25,599	-0.90(-1.40%)
Oct 26, 2015	63.08	64.18	63.08	64.18	1,999	+0.51(+0.80%)
Oct 23, 2015	63.93	63.93	63.67	63.67	13,692	-0.05(-0.08%)
Oct 22, 2015	62.80	63.72	62.80	63.72	3,296	+3.20(+5.29%)
Oct 21, 2015	60.02	60.57	60.02	60.52	3,665	-0.38(-0.62%)
Oct 20, 2015	60.90	60.90	60.90	60.90	310	-0.28(-0.46%)
Oct 19, 2015	61.18	61.18	61.18	61.18	406	+0.66(+1.09%)
Oct 16, 2015	59.92	60.54	59.92	60.52	17,055	-1.86(-2.98%)
Oct 15, 2015	62.38	62.38	62.38	62.38	1,404	+0.27(+0.43%)
Oct 13, 2015		62.11	62.11	62.11	52	-1.14(-1.80%)
Oct 09, 2015		63.25	63.25	63.25	400	-0.09(-0.15%)
Oct 08, 2015	63.34	63.34	63.34	63.34	223	-0.47(-0.73%)
Oct 07, 2015	63.77	63.81	63.77	63.81	6,365	-0.00(-0.00%)
Oct 06, 2015	63.81	63.81	63.81	63.81	1,369	-0.18(-0.28%)
Oct 05, 2015	63.56	63.99	63.48	63.99	6,692	-0.11(-0.17%)
Oct 02, 2015	63.79	64.10	63.79	64.10	1,332	+0.91(+1.44%)
Oct 01, 2015	62.63	63.19	62.63	63.19	2,067	+3.03(+5.04%)
Sep 29, 2015		60.16	60.16	60.16	84	-0.85(-1.39%)
Sep 28, 2015	61.00	61.01	61.00	61.01	1,954	-1.16(-1.87%)
Sep 25, 2015	61.90	62.17	61.90	62.17	13,575	-0.14(-0.22%)
Sep 24, 2015	61.98	62.31	61.77	62.31	2,077	+0.98(+1.60%)
Sep 23, 2015	61.68	61.68	61.19	61.33	38,158	-0.57(-0.92%)
Sep 22, 2015	61.98	62.25	61.33	61.90	1,437	-0.57(-0.91%)
Sep 21, 2015	63.00	63.00	62.47	62.47	12,174	+0.85(+1.38%)
Sep 18, 2015	61.44	61.62	61.44	61.62	7,249	-1.72(-2.72%)
Sep 17, 2015	62.39	63.58	62.39	63.34	6,114	+1.87(+3.04%)
Sep 16, 2015	61.25	61.47	61.23	61.47	14,063	+0.27(+0.44%)
Sep 15, 2015	61.23	61.23	60.92	61.20	9,689	-0.14(-0.23%)
Sep 14, 2015	60.90	61.34	60.90	61.34	13,227	+0.56(+0.92%)
Sep 10, 2015		60.78	60.78	60.78	550	-0.46(-0.75%)
Sep 09, 2015	61.25	61.25	61.24	61.24	14,863	+0.02(+0.03%)
Sep 08, 2015	61.18	61.24	60.98	61.22	4,299	+1.36(+2.27%)
Sep 04, 2015		59.86	59.86	59.86	0	+2.41(+4.19%)
Sep 03, 2015	57.55	57.67	57.45	57.45	6,855	+0.28(+0.49%)
Sep 02, 2015	56.38	57.17	56.38	57.17	917	+2.34(+4.27%)
Sep 01, 2015	55.22	55.22	54.83	54.83	745	-0.81(-1.46%)
Aug 31, 2015	56.30	56.30	55.64	55.64	429	-1.49(-2.61%)
Aug 28, 2015	57.26	57.29	57.13	57.13	924	+2.04(+3.70%)
Aug 27, 2015	55.01	55.09	55.01	55.09	420	+2.15(+4.06%)
Aug 26, 2015	52.89	52.94	52.39	52.94	2,279	+0.90(+1.73%)
Aug 25, 2015	53.06	53.07	51.53	52.04	8,669	+3.93(+8.17%)
Aug 24, 2015	47.83	48.24	47.83	48.11	2,945	+0.18(+0.38%)
Aug 21, 2015	47.93	47.93	47.93	47.93	673	-1.89(-3.79%)
Aug 20, 2015	49.84	49.84	49.82	49.82	451	-2.85(-5.41%)
Aug 19, 2015	52.67	52.67	52.67	52.67	504	-0.87(-1.62%)
Aug 18, 2015	53.67	53.67	53.38	53.54	912	-0.76(-1.40%)
Aug 17, 2015	53.44	54.30	53.44	54.30	1,351	-0.25(-0.46%)
Aug 12, 2015		54.55	54.55	54.55	94	-0.17(-0.31%)
Aug 10, 2015		54.72	54.72	54.72	135	+1.18(+2.20%)
Aug 06, 2015		53.54	53.54	53.54	270	-1.10(-2.01%)
Aug 05, 2015	54.64	54.64	54.64	54.64	1,715	+0.26(+0.48%)
Aug 04, 2015	54.41	54.41	54.38	54.38	1,508	-1.65(-2.94%)
Aug 03, 2015	56.03	56.03	56.03	56.03	4,023	-0.73(-1.29%)
Jul 31, 2015	56.40	56.80	56.30	56.76	3,048	+2.42(+4.46%)
Jul 30, 2015	54.11	54.34	54.11	54.34	822	+0.05(+0.10%)
Jul 28, 2015		54.28	54.28	54.28	9	+0.28(+0.52%)
Jul 27, 2015	52.87	54.00	52.85	54.00	1,135	-1.29(-2.33%)
Jul 24, 2015	55.02	55.30	55.02	55.29	1,002	+1.31(+2.43%)
Jul 23, 2015	54.42	54.42	53.98	53.98	526	+0.26(+0.48%)
Jul 22, 2015	53.71	53.72	53.71	53.72	690	-3.68(-6.41%)
Jul 21, 2015	57.45	57.45	56.93	57.40	1,812	-0.30(-0.52%)
Jul 20, 2015	57.70	57.70	57.70	57.70	709	+1.50(+2.67%)
Jul 16, 2015		56.20	56.20	56.20	277	+2.48(+4.62%)
Jul 15, 2015	54.28	54.28	53.72	53.72	1,259	-1.71(-3.08%)
Jul 14, 2015	55.43	55.43	54.94	55.43	1,485	-0.21(-0.38%)
Jul 13, 2015	55.64	55.64	55.64	55.64	198	+0.91(+1.66%)
Jul 10, 2015	55.09	55.09	54.73	54.73	704	+0.59(+1.09%)
Jul 09, 2015	54.05	54.14	54.04	54.14	2,251	+2.97(+5.80%)
Jul 08, 2015	50.29	51.17	50.29	51.17	1,263	-0.26(-0.51%)
Jul 07, 2015		53.28	50.98	51.43	1,520	-1.85(-3.47%)
Jul 06, 2015	53.37	53.37	53.28	53.28	1,352	-1.74(-3.16%)
Jul 02, 2015		55.02	55.02	55.02	0	-1.48(-2.62%)
Jul 01, 2015	56.13	56.50	56.08	56.50	2,827	+0.17(+0.30%)
Jun 30, 2015	56.35	56.35	56.14	56.33	736	+1.37(+2.49%)
Jun 29, 2015	54.96	54.96	54.96	54.96	260	-2.40(-4.18%)
Jun 25, 2015		57.36	57.36	57.36	70	-2.55(-4.26%)
Jun 24, 2015	60.23	60.23	59.91	59.91	1,804	+2.95(+5.18%)
Jun 23, 2015	56.96	56.96	56.94	56.96	1,490	+0.50(+0.89%)
Jun 22, 2015	56.25	56.46	56.25	56.46	1,677	+0.91(+1.64%)
Jun 19, 2015	55.55	55.55	55.55	55.55	2,101	-0.93(-1.65%)
Jun 18, 2015	56.25	56.48	56.25	56.48	4,614	+2.28(+4.21%)
Jun 17, 2015	53.99	54.20	53.99	54.20	6,324	-0.22(-0.40%)
Jun 16, 2015	54.38	54.42	54.31	54.42	1,435	+2.64(+5.10%)
Jun 15, 2015	51.78	52.05	51.78	51.78	1,699	-2.69(-4.94%)
Jun 11, 2015		54.47	54.47	54.47	137	+1.00(+1.87%)
Jun 10, 2015	53.47	53.47	53.47	53.47	321	-0.19(-0.36%)
Jun 09, 2015	54.00	54.15	53.66	53.66	2,450	-1.48(-2.68%)
Jun 08, 2015	55.35	55.35	55.00	55.13	1,346	-1.14(-2.02%)
Jun 05, 2015	55.82	56.27	55.82	56.27	1,416	-0.53(-0.93%)
Jun 04, 2015	56.58	56.80	56.52	56.80	3,632	+0.62(+1.10%)
Jun 03, 2015	56.03	56.48	56.03	56.18	1,126	-0.99(-1.73%)
Jun 02, 2015	57.72	57.72	57.17	57.17	1,634	+0.04(+0.07%)
Jun 01, 2015	57.13	57.13	57.13	57.13	564	+1.13(+2.02%)
May 28, 2015		56.00	56.00	56.00	178	-2.48(-4.24%)
May 26, 2015		58.48	58.48	58.48	161	-0.51(-0.86%)
May 22, 2015		58.99	58.99	58.99	0	+1.11(+1.91%)
May 21, 2015	57.88	57.88	57.88	57.88	351	+0.05(+0.09%)
May 20, 2015	57.83	57.83	57.83	57.83	294	+0.30(+0.52%)
May 19, 2015	58.26	58.26	57.53	57.53	852	-0.12(-0.21%)
May 18, 2015	57.94	57.94	57.58	57.65	914	+1.07(+1.89%)
May 15, 2015	56.58	56.58	56.58	56.58	506	-0.88(-1.53%)
May 14, 2015	57.46	57.46	56.99	57.46	1,076	-0.25(-0.43%)
May 13, 2015	57.71	57.71	57.71	57.71	503	+0.10(+0.17%)
May 12, 2015	57.53	57.70	57.51	57.61	3,421	+2.40(+4.35%)
May 11, 2015	55.06	55.25	54.78	55.21	3,043	+0.31(+0.56%)
May 07, 2015		54.90	54.90	54.90	163	-0.69(-1.24%)
May 06, 2015	56.24	56.24	55.59	55.59	964	+1.16(+2.13%)
May 05, 2015	54.78	54.78	54.43	54.43	3,655	+2.58(+4.98%)
May 04, 2015	52.10	52.10	51.49	51.85	3,268	-1.65(-3.08%)

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.

Financial News

Aac Acoustic Tec ADR (OP: AACAY )

Historical Prices

Popular Pages