Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atco (OP: ACLLF )

29.37 +0.33 (+1.13%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.12 30.84 30.12 30.12 41,800 -0.91(-2.93%)
Nov 17, 2008 31.03 31.03 31.03 0 +0.00(+0.00%)
Nov 14, 2008 31.03 31.03 31.03 31.03 600 -1.56(-4.80%)
Nov 12, 2008 32.60 32.60 32.60 0 +0.00(+0.00%)
Nov 11, 2008 32.60 32.60 32.60 32.60 600 +1.14(+3.62%)
Nov 03, 2008 31.46 31.46 31.46 0 +0.00(+0.00%)
Oct 31, 2008 31.46 31.46 31.46 31.46 200 +1.21(+4.00%)
Oct 09, 2008 30.25 30.25 30.25 0 +0.00(+0.00%)
Oct 08, 2008 30.25 30.25 30.25 30.25 3,200 -2.12(-6.55%)
Oct 07, 2008 32.90 32.37 32.37 32.37 100 -0.53(-1.60%)
Oct 06, 2008 32.90 32.99 32.90 32.90 200 -2.85(-7.97%)
Oct 03, 2008 35.74 35.74 35.74 0 +0.00(+0.00%)
Oct 02, 2008 35.74 35.74 35.74 35.74 400 -4.45(-11.06%)
Sep 19, 2008 40.19 40.19 40.19 0 +0.00(+0.00%)
Sep 18, 2008 40.19 40.19 40.19 40.19 100 -4.81(-10.69%)
Sep 02, 2008 45.00 45.00 45.00 0 +0.00(+0.00%)
Aug 29, 2008 45.00 45.00 45.00 45.00 100 -2.25(-4.76%)
Aug 13, 2008 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Aug 12, 2008 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Aug 11, 2008 47.25 47.25 47.25 47.25 100 -4.82(-9.26%)
Aug 08, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Aug 07, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Aug 06, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Aug 05, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Aug 04, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Aug 01, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 31, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 30, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 29, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 28, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 25, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 24, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 23, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 22, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 21, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 18, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 17, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 16, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 15, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 14, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 11, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 10, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 09, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 08, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 07, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 04, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 03, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 02, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jul 01, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 30, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 27, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 26, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 25, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 24, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 23, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 20, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 19, 2008 52.07 52.07 52.07 52.07 0 +0.00(+0.00%)
Jun 18, 2008 52.07 52.07 52.07 52.07 1,000 -1.44(-2.69%)
Jun 17, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 16, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 13, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 12, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 11, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 10, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 09, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 06, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 05, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 04, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 03, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
Jun 02, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 30, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 29, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 28, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 27, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 26, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 23, 2008 53.51 53.51 53.51 53.51 0 +0.00(+0.00%)
May 22, 2008 53.51 53.51 53.51 53.51 100 +2.36(+4.61%)
May 21, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 20, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 19, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 16, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 15, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 14, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 13, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 12, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 09, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 08, 2008 51.15 51.15 51.15 51.15 0 +0.00(+0.00%)
May 07, 2008 51.15 51.15 51.15 51.15 100 +2.69(+5.55%)
May 06, 2008 48.46 48.46 48.46 48.46 110 +1.43(+3.04%)
May 05, 2008 47.03 47.03 47.03 47.03 0 +0.00(+0.00%)
May 02, 2008 47.03 47.03 47.03 47.03 0 +0.00(+0.00%)
May 01, 2008 47.03 47.03 47.03 47.03 0 +0.00(+0.00%)
Apr 30, 2008 47.03 47.03 47.03 47.03 0 +0.00(+0.00%)
Apr 29, 2008 47.03 47.03 47.03 47.03 100 -0.61(-1.27%)
Apr 28, 2008 47.64 47.64 47.64 47.64 0 +0.00(+0.00%)
Apr 25, 2008 47.64 47.64 47.64 47.64 0 +0.00(+0.00%)
Apr 24, 2008 47.64 47.64 47.64 47.64 0 +0.00(+0.00%)
Apr 23, 2008 47.64 47.64 47.64 47.64 0 +0.00(+0.00%)
Apr 22, 2008 47.64 47.64 47.64 47.64 100 -0.66(-1.37%)
Apr 21, 2008 48.30 48.30 48.30 48.30 800 +1.28(+2.73%)
Apr 18, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 17, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 16, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 15, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 14, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 11, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 10, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 09, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 08, 2008 43.86 47.01 47.01 47.01 200 +3.15(+7.18%)
Apr 07, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Apr 04, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Apr 03, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Apr 02, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Apr 01, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 31, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 28, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 27, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 26, 2008 43.86 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 25, 2008 3.862 43.86 43.86 43.86 0 +0.00(+0.00%)
Mar 24, 2008 49.43 43.86 43.86 43.86 100 -5.57(-11.27%)
Mar 21, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 20, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 19, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 18, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 17, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 14, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 13, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 12, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 11, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 10, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 07, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 06, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 05, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 04, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Mar 03, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Feb 29, 2008 49.43 49.43 49.43 49.43 2,000 +0.00(+0.00%)
Feb 28, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Feb 27, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Feb 26, 2008 49.43 49.43 49.43 49.43 0 +0.00(+0.00%)
Feb 25, 2008 49.43 49.43 49.43 49.43 100 -1.73(-3.37%)
Feb 22, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 21, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 20, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 19, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 18, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 15, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 14, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 13, 2008 51.16 51.16 51.16 51.16 0 +0.00(+0.00%)
Feb 12, 2008 51.16 51.16 51.16 51.16 100 -1.87(-3.53%)
Feb 11, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Feb 08, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Feb 07, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Feb 06, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Feb 05, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
Feb 04, 2008 53.03 53.03 53.03 53.03 0 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback