Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.458 +0.033 (+0.96%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 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 (%)
Jun 29, 2012 28.72 29.20 28.72 29.20 445 +0.59(+2.06%)
Jun 28, 2012 28.80 29.17 28.61 28.61 2,391 -1.01(-3.41%)
Jun 27, 2012 29.60 30.00 29.60 29.62 1,005 +0.37(+1.26%)
Jun 26, 2012 29.08 29.25 29.08 29.25 408 +0.30(+1.04%)
Jun 25, 2012 28.87 29.30 28.87 28.95 1,364 -0.39(-1.33%)
Jun 21, 2012 29.34 29.34 29.34 0 -0.98(-3.23%)
Jun 20, 2012 30.43 30.43 30.20 30.32 4,748 -0.06(-0.20%)
Jun 19, 2012 30.31 30.50 30.31 30.38 1,297 +0.53(+1.78%)
Jun 18, 2012 29.75 30.25 29.75 29.85 447 -0.39(-1.29%)
Jun 15, 2012 30.30 30.30 29.37 30.24 887 +0.15(+0.50%)
Jun 14, 2012 30.09 30.09 30.09 30.09 530 -0.43(-1.41%)
Jun 13, 2012 30.40 30.80 30.40 30.52 740 -0.68(-2.18%)
Jun 12, 2012 31.20 31.20 31.20 31.20 1,029 +0.89(+2.94%)
Jun 11, 2012 30.50 30.50 30.31 30.31 1,647 -0.89(-2.85%)
Jun 08, 2012 31.20 31.20 31.20 31.20 268 +0.36(+1.17%)
Jun 07, 2012 31.45 31.45 30.84 30.84 795 +0.55(+1.82%)
Jun 06, 2012 30.60 30.65 29.75 30.29 4,461 +0.26(+0.87%)
Jun 05, 2012 30.01 30.50 30.01 30.03 958 +0.84(+2.88%)
Jun 04, 2012 28.81 29.19 28.81 29.19 1,927 -1.20(-3.94%)
Jun 02, 2012 30.39 30.39 30.39 30.39 116 +0.00(+0.00%)
Jun 01, 2012 30.39 30.39 30.39 30.39 116 -1.49(-4.68%)
May 31, 2012 31.22 31.88 31.13 31.88 2,263 +0.28(+0.89%)
May 30, 2012 32.10 32.10 31.60 31.60 1,105 +0.20(+0.64%)
May 29, 2012 31.34 31.45 31.24 31.40 2,704 +1.55(+5.19%)
May 25, 2012 30.50 30.55 29.85 29.85 6,224 -0.37(-1.22%)
May 24, 2012 30.42 30.42 30.10 30.22 1,938 -1.37(-4.34%)
May 23, 2012 31.00 31.59 31.00 31.59 824 +0.22(+0.70%)
May 22, 2012 31.37 31.37 31.37 31.37 431 +1.50(+5.02%)
May 21, 2012 29.70 29.92 29.70 29.87 870 +0.37(+1.25%)
May 18, 2012 29.64 29.83 29.50 29.50 548 +0.10(+0.34%)
May 17, 2012 29.12 29.40 28.99 29.40 2,440 -0.04(-0.14%)
May 16, 2012 29.42 29.72 29.42 29.44 1,098 -1.64(-5.28%)
May 15, 2012 31.08 31.08 31.08 31.08 200 +1.17(+3.91%)
May 14, 2012 30.40 30.40 29.73 29.91 889 -1.38(-4.41%)
May 11, 2012 31.17 31.29 30.83 31.29 1,246 +0.08(+0.26%)
May 10, 2012 31.21 31.21 31.21 31.21 446 +0.54(+1.75%)
May 09, 2012 30.64 30.67 30.64 30.67 919 +1.60(+5.50%)
May 08, 2012 29.27 29.27 28.76 29.07 708 +1.02(+3.64%)
May 07, 2012 27.70 28.05 27.70 28.05 1,936 -0.73(-2.54%)
May 04, 2012 28.79 28.79 28.78 28.78 522 -0.72(-2.44%)
May 03, 2012 29.96 29.96 29.50 29.50 223 -0.06(-0.20%)
May 02, 2012 30.20 30.20 29.56 29.56 656 -0.37(-1.24%)
May 01, 2012 29.90 29.93 29.62 29.93 833 +0.78(+2.68%)
Apr 30, 2012 29.74 29.74 29.15 29.15 343 -0.23(-0.78%)
Apr 27, 2012 29.75 29.76 29.38 29.38 706 -1.53(-4.95%)
Apr 26, 2012 30.43 30.91 30.43 30.91 1,186 -0.18(-0.58%)
Apr 25, 2012 31.09 31.09 31.09 31.09 2,110 +0.24(+0.78%)
Apr 24, 2012 30.85 30.85 30.85 30.85 873 +0.98(+3.28%)
Apr 23, 2012 29.90 29.90 29.85 29.87 1,104 -1.13(-3.65%)
Apr 20, 2012 31.35 31.50 31.00 31.00 2,847 -1.11(-3.46%)
Apr 19, 2012 32.11 32.11 32.11 32.11 126 +0.65(+2.07%)
Apr 18, 2012 31.15 31.46 31.05 31.46 1,327 +0.97(+3.18%)
Apr 17, 2012 30.49 30.49 30.35 30.49 1,876 -0.38(-1.23%)
Apr 16, 2012 30.87 30.87 30.87 30.87 1,010 -0.78(-2.46%)
Apr 13, 2012 32.14 32.14 31.65 31.65 764 +0.70(+2.26%)
Apr 12, 2012 30.52 31.45 30.52 30.95 780 +0.15(+0.49%)
Apr 11, 2012 30.28 30.80 30.28 30.80 278 +0.74(+2.46%)
Apr 10, 2012 30.13 30.13 30.06 30.06 393 +0.61(+2.07%)
Apr 09, 2012 29.45 29.45 29.45 29.45 180 -0.37(-1.24%)
Apr 05, 2012 30.42 30.42 29.82 29.82 1,094 +0.93(+3.22%)
Apr 04, 2012 28.36 28.89 28.36 28.89 713 +0.19(+0.66%)
Apr 03, 2012 28.70 28.70 28.70 28.70 600 -0.75(-2.55%)
Apr 02, 2012 28.77 29.45 28.77 29.45 2,564 +1.65(+5.94%)
Mar 30, 2012 27.80 27.80 27.80 27.80 740 +0.84(+3.12%)
Mar 29, 2012 27.56 27.56 26.81 26.96 984 -0.84(-3.02%)
Mar 28, 2012 28.50 28.50 27.80 27.80 21,105 -0.52(-1.84%)
Mar 27, 2012 28.52 28.70 28.32 28.32 3,151 -0.34(-1.19%)
Mar 26, 2012 28.56 28.68 28.56 28.66 49,700 +0.21(+0.74%)
Mar 23, 2012 28.80 28.80 28.25 28.45 2,554 -0.73(-2.50%)
Mar 22, 2012 29.50 29.50 28.88 29.18 6,185 +1.21(+4.33%)
Mar 21, 2012 27.91 28.14 27.91 27.97 35,811 -0.62(-2.17%)
Mar 20, 2012 28.61 28.74 28.55 28.59 17,831 +0.41(+1.45%)
Mar 19, 2012 28.18 28.18 28.18 28.18 195 -0.12(-0.42%)
Mar 16, 2012 27.80 28.38 27.80 28.30 18,729 -1.01(-3.45%)
Mar 15, 2012 29.31 29.31 29.31 29.31 337 +0.43(+1.49%)
Mar 14, 2012 28.90 28.90 28.88 28.88 224 -0.60(-2.04%)
Mar 13, 2012 29.48 29.48 29.48 29.48 868 -0.13(-0.44%)
Mar 12, 2012 29.61 29.61 29.61 29.61 200 -0.39(-1.30%)
Mar 09, 2012 30.00 30.00 30.00 30.00 405 +1.48(+5.19%)
Mar 08, 2012 28.52 28.52 28.52 28.52 829 -0.33(-1.14%)
Mar 07, 2012 28.90 28.90 28.40 28.85 1,221 +0.93(+3.33%)
Mar 06, 2012 27.91 27.92 27.91 27.92 3,812 -0.36(-1.27%)
Mar 05, 2012 28.28 28.28 28.28 28.28 233 -0.53(-1.84%)
Mar 02, 2012 28.86 28.86 28.81 28.81 1,024 +1.11(+4.01%)
Mar 01, 2012 27.13 27.70 27.13 27.70 409 +2.19(+8.58%)
Feb 29, 2012 25.51 25.51 25.51 25.51 361 -0.47(-1.81%)
Feb 28, 2012 25.98 25.98 25.98 25.98 267 +0.88(+3.51%)
Feb 23, 2012 25.10 25.10 25.10 0 -0.74(-2.86%)
Feb 22, 2012 25.87 25.87 25.84 25.84 311 -0.16(-0.62%)
Feb 21, 2012 26.12 26.15 26.00 26.00 2,582 -1.15(-4.24%)
Feb 17, 2012 27.09 27.15 27.09 27.15 779 -0.63(-2.27%)
Feb 15, 2012 27.78 27.78 27.78 0 +1.03(+3.85%)
Feb 13, 2012 26.75 26.75 26.75 0 -0.55(-2.01%)
Feb 10, 2012 27.30 27.30 27.30 27.30 424 +0.50(+1.87%)
Feb 09, 2012 26.80 26.80 26.80 26.80 163 -0.55(-2.01%)
Feb 08, 2012 27.35 27.35 27.30 27.35 726 -0.05(-0.18%)
Feb 07, 2012 27.40 27.40 27.40 27.40 107 +0.86(+3.24%)
Feb 03, 2012 26.54 26.54 26.54 0 +0.54(+2.08%)
Feb 02, 2012 26.00 26.00 26.00 26.00 3,855 +0.15(+0.58%)
Feb 01, 2012 25.39 25.85 25.39 25.85 1,561 +1.05(+4.23%)
Jan 31, 2012 24.66 24.85 24.20 24.80 1,723 -0.85(-3.31%)
Jan 30, 2012 25.65 25.65 25.65 25.65 807 -0.55(-2.10%)
Jan 27, 2012 26.78 26.78 26.20 26.20 1,386 +0.45(+1.75%)
Jan 26, 2012 25.74 25.75 25.74 25.75 249 +0.00(+0.00%)
Jan 25, 2012 25.55 25.75 25.55 25.75 2,500 +0.87(+3.50%)
Jan 24, 2012 24.88 24.88 24.88 24.88 103 -0.64(-2.51%)
Jan 23, 2012 25.52 25.52 24.85 25.52 1,771 +0.04(+0.16%)
Jan 20, 2012 25.46 25.48 25.45 25.48 1,593 +0.26(+1.03%)
Jan 18, 2012 25.22 25.22 25.22 0 +0.42(+1.69%)
Jan 17, 2012 24.82 24.86 24.50 24.80 1,587 +0.47(+1.93%)
Jan 13, 2012 24.33 24.33 24.33 24.33 256 +0.70(+2.96%)
Jan 12, 2012 23.52 23.63 23.52 23.63 623 -1.49(-5.93%)
Jan 11, 2012 25.12 25.12 25.12 25.12 280 +0.11(+0.44%)
Jan 10, 2012 25.01 25.01 25.01 25.01 1,100 +1.71(+7.34%)
Jan 09, 2012 23.51 23.51 23.25 23.30 12,601 -0.78(-3.24%)
Jan 05, 2012 24.08 24.08 24.08 0 +0.74(+3.17%)
Jan 04, 2012 23.34 23.34 23.34 23.34 286 +0.52(+2.28%)
Dec 30, 2011 22.82 22.82 22.82 22.82 150 +0.45(+2.01%)
Dec 29, 2011 22.37 22.37 22.37 22.37 864 +0.09(+0.40%)
Dec 28, 2011 22.28 22.28 22.28 22.28 136 -1.01(-4.34%)
Dec 27, 2011 23.29 23.29 23.29 23.29 444 +0.26(+1.13%)
Dec 22, 2011 23.03 23.03 23.03 23.03 0 +0.40(+1.77%)
Dec 20, 2011 22.63 22.63 22.63 22.63 0 +0.76(+3.48%)
Dec 19, 2011 21.87 21.87 21.87 21.87 292 -0.34(-1.53%)
Dec 16, 2011 22.23 22.23 22.21 22.21 1,025 -0.65(-2.84%)
Dec 15, 2011 22.41 22.86 22.41 22.86 537 +0.71(+3.21%)
Dec 14, 2011 22.18 22.18 22.15 22.15 629 -0.30(-1.34%)
Dec 13, 2011 22.45 22.45 22.45 22.45 2,844 +0.36(+1.63%)
Dec 12, 2011 22.09 22.09 22.09 22.09 187 -0.77(-3.37%)
Dec 09, 2011 22.34 22.86 22.34 22.86 605 +0.67(+3.02%)
Dec 08, 2011 22.16 22.19 22.16 22.19 3,644 -0.09(-0.40%)
Dec 07, 2011 22.59 22.59 22.28 22.28 443 -1.42(-5.99%)
Dec 05, 2011 23.70 23.70 23.70 0 +0.03(+0.13%)
Dec 01, 2011 23.67 23.67 23.67 0 -0.47(-1.95%)
Nov 30, 2011 24.02 24.14 24.02 24.14 436 +1.37(+6.02%)
Nov 29, 2011 22.38 22.77 22.38 22.77 1,196 +0.52(+2.34%)
Nov 28, 2011 21.97 22.25 21.97 22.25 829 +1.21(+5.75%)
Nov 25, 2011 21.04 21.04 21.04 21.04 457 -0.93(-4.23%)
Nov 22, 2011 21.97 21.97 21.97 21.97 0 +0.65(+3.05%)
Nov 21, 2011 21.39 21.39 21.09 21.32 1,425 -0.52(-2.38%)
Nov 18, 2011 21.77 21.84 21.77 21.84 400 +0.51(+2.39%)
Nov 17, 2011 21.45 21.45 21.32 21.33 756 -1.04(-4.65%)
Nov 16, 2011 22.23 22.37 22.23 22.37 250 -0.96(-4.11%)
Nov 15, 2011 23.07 23.33 23.07 23.33 529 +0.66(+2.91%)
Nov 11, 2011 22.67 22.67 22.67 0 +0.65(+2.95%)
Nov 10, 2011 22.02 22.02 22.02 22.02 213 -0.55(-2.44%)
Nov 09, 2011 23.00 23.00 22.57 22.57 550 -1.59(-6.58%)
Nov 08, 2011 24.09 24.16 24.09 24.16 959 -0.04(-0.17%)
Nov 07, 2011 23.98 24.20 23.98 24.20 1,324 +0.42(+1.77%)
Nov 04, 2011 23.78 23.78 23.78 23.78 150 -1.55(-6.12%)
Nov 03, 2011 25.33 25.33 25.33 25.33 597 +0.50(+2.01%)
Nov 02, 2011 24.83 24.83 24.83 24.83 994 +1.59(+6.84%)
Nov 01, 2011 23.24 23.24 23.24 23.24 200 -0.07(-0.30%)
Oct 31, 2011 23.36 23.36 23.31 23.31 1,089 -1.04(-4.27%)
Oct 28, 2011 24.35 24.35 24.35 24.35 474 -1.84(-7.03%)
Oct 27, 2011 25.86 26.19 25.86 26.19 612 +1.62(+6.59%)
Oct 26, 2011 24.44 24.57 24.44 24.57 356 -0.43(-1.72%)
Oct 25, 2011 25.00 25.00 25.00 25.00 101 +1.32(+5.57%)
Oct 24, 2011 23.68 23.68 23.68 23.68 7,066 +1.64(+7.44%)
Oct 21, 2011 22.04 22.04 22.04 22.04 289 +0.37(+1.71%)
Oct 20, 2011 21.67 21.67 21.67 21.67 8,353 -1.39(-6.03%)
Oct 19, 2011 22.43 23.06 22.43 23.06 525 -0.29(-1.24%)
Oct 18, 2011 23.35 23.35 23.35 23.35 2,463 -0.27(-1.14%)
Oct 17, 2011 23.92 23.92 23.62 23.62 381 +0.18(+0.77%)
Oct 14, 2011 23.44 23.44 23.44 23.44 594 +0.00(+0.00%)
Oct 13, 2011 23.44 23.44 23.44 23.44 536 +0.59(+2.58%)
Oct 12, 2011 22.60 22.85 22.60 22.85 984 -0.03(-0.13%)
Oct 11, 2011 22.29 22.88 22.29 22.88 1,349 +1.99(+9.53%)
Oct 10, 2011 20.89 20.89 20.89 20.89 267 -0.10(-0.48%)
Oct 07, 2011 21.77 21.77 20.99 20.99 933 -0.02(-0.10%)
Oct 06, 2011 20.23 21.01 20.23 21.01 1,270 +2.05(+10.81%)
Oct 05, 2011 19.39 19.39 18.96 18.96 257 -0.43(-2.22%)
Oct 04, 2011 19.39 19.39 19.39 19.39 475 -2.00(-9.35%)
Sep 30, 2011 21.39 21.39 21.39 21.39 0 -1.04(-4.64%)
Sep 29, 2011 22.43 22.43 22.43 22.43 1,877 +1.13(+5.31%)
Sep 27, 2011 21.30 21.30 21.30 0 +2.38(+12.58%)
Sep 26, 2011 18.37 18.92 18.37 18.92 2,260 -1.05(-5.26%)
Sep 23, 2011 19.97 19.97 19.97 19.97 107 -0.79(-3.81%)
Sep 22, 2011 19.97 20.76 19.97 20.76 992 +0.41(+2.01%)
Sep 20, 2011 20.35 20.35 20.35 0 +0.41(+2.06%)
Sep 19, 2011 19.94 19.94 19.94 19.94 182 -0.35(-1.72%)
Sep 16, 2011 20.33 20.33 20.29 20.29 981 -0.04(-0.20%)
Sep 15, 2011 20.33 20.33 20.33 20.33 182 +0.33(+1.65%)
Sep 13, 2011 20.00 20.00 20.00 20.00 0 +0.86(+4.49%)
Sep 09, 2011 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Sep 08, 2011 19.70 19.71 19.14 19.14 22,250 -0.51(-2.60%)
Sep 07, 2011 19.73 19.73 19.65 19.65 2,088 +0.94(+5.02%)
Sep 06, 2011 19.29 19.29 18.71 18.71 15,404 -1.92(-9.31%)
Sep 02, 2011 20.63 20.63 20.63 20.63 112 -0.82(-3.82%)
Sep 01, 2011 21.55 21.60 21.45 21.45 1,562 +0.35(+1.66%)
Aug 31, 2011 21.10 21.15 21.10 21.10 1,247 +1.47(+7.49%)
Aug 30, 2011 19.44 19.63 19.44 19.63 455 -0.35(-1.75%)
Aug 29, 2011 19.51 19.98 19.44 19.98 1,151 +1.33(+7.13%)
Aug 26, 2011 18.38 18.65 18.38 18.65 3,119 -0.32(-1.69%)
Aug 25, 2011 18.96 18.97 18.92 18.97 2,132 +0.38(+2.04%)
Aug 24, 2011 18.59 18.59 18.59 18.59 511 +0.31(+1.70%)
Aug 22, 2011 18.28 18.28 18.28 0 +0.34(+1.90%)
Aug 19, 2011 18.02 18.03 17.90 17.94 1,313 -1.07(-5.63%)
Aug 18, 2011 18.96 19.01 18.96 19.01 728 -1.93(-9.22%)
Aug 17, 2011 20.94 20.94 20.94 20.94 304 -0.34(-1.60%)
Aug 16, 2011 20.33 21.28 20.33 21.28 2,130 +1.01(+4.98%)
Aug 15, 2011 20.27 20.27 20.27 20.27 1,138 -0.30(-1.46%)
Aug 12, 2011 20.57 20.57 20.57 20.57 940 +0.29(+1.43%)
Aug 11, 2011 20.28 20.28 20.28 20.28 1,502 -0.65(-3.11%)
Aug 10, 2011 20.93 20.93 20.93 20.93 5,877 -0.17(-0.81%)
Aug 09, 2011 20.72 21.10 20.72 21.10 352 +0.10(+0.48%)
Aug 08, 2011 20.73 21.00 20.73 21.00 1,173 +0.32(+1.55%)
Aug 05, 2011 20.18 21.00 20.18 20.68 17,662 -1.14(-5.22%)
Aug 04, 2011 21.99 21.99 21.82 21.82 6,213 -0.83(-3.66%)
Aug 03, 2011 22.65 22.65 22.65 22.65 1,790 -0.76(-3.25%)
Aug 02, 2011 23.47 23.47 23.41 23.41 1,080 -0.16(-0.68%)
Aug 01, 2011 23.69 23.69 23.57 23.57 336 +0.22(+0.94%)
Jul 29, 2011 23.40 23.40 23.35 23.35 531 -0.18(-0.76%)
Jul 28, 2011 23.59 23.59 23.53 23.53 840 +0.08(+0.34%)
Jul 27, 2011 23.45 23.45 23.45 23.45 144 -0.47(-1.96%)
Jul 26, 2011 23.92 23.92 23.92 23.92 470 -0.21(-0.87%)
Jul 25, 2011 24.13 24.13 24.13 24.13 24,927 -0.59(-2.39%)
Jul 22, 2011 24.72 24.72 24.72 24.72 5,862 +1.38(+5.91%)
Jul 21, 2011 23.34 23.34 23.34 23.34 200 +1.54(+7.06%)
Jul 18, 2011 21.80 21.80 21.80 0 -0.77(-3.41%)
Jul 14, 2011 22.57 22.57 22.57 0 -1.37(-5.72%)
Jul 11, 2011 23.94 23.94 23.94 0 -0.86(-3.47%)
Jul 08, 2011 24.80 24.80 24.80 24.80 443 -0.36(-1.43%)
Jul 07, 2011 25.16 25.16 25.16 25.16 450 +0.59(+2.40%)
Jul 06, 2011 24.57 24.57 24.57 24.57 787 -1.18(-4.58%)
Jul 05, 2011 25.00 25.75 25.00 25.75 414 +2.08(+8.79%)
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.