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

Aac Acoustic Tec ADR (OP: AACAY )

3.119 +0.050 (+1.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2011 23.67 23.67 23.67 23.67 352 +0.06(+0.25%)
Jun 30, 2011 23.61 23.61 23.61 23.61 1,084 +0.46(+1.99%)
Jun 29, 2011 23.15 23.15 23.15 23.15 227 +0.34(+1.49%)
Jun 28, 2011 22.50 22.81 22.50 22.81 1,208 +1.04(+4.78%)
Jun 27, 2011 21.77 21.77 21.77 21.77 475 -0.84(-3.72%)
Jun 24, 2011 22.61 22.61 22.61 22.61 738 +0.59(+2.68%)
Jun 23, 2011 22.02 22.02 22.02 22.02 1,069 -0.13(-0.59%)
Jun 22, 2011 22.26 22.26 22.15 22.15 2,186 -0.45(-1.99%)
Jun 21, 2011 22.25 22.60 22.25 22.60 1,986 +0.85(+3.91%)
Jun 20, 2011 21.63 21.75 21.63 21.75 825 -0.56(-2.51%)
Jun 17, 2011 22.24 22.35 22.24 22.31 1,108 -0.20(-0.89%)
Jun 16, 2011 22.51 22.51 22.51 22.51 338 -0.44(-1.92%)
Jun 15, 2011 23.14 23.14 22.95 22.95 731 -0.37(-1.59%)
Jun 14, 2011 23.20 23.32 23.20 23.32 445 -0.73(-3.04%)
Jun 13, 2011 24.05 24.05 24.05 24.05 220 +1.15(+5.02%)
Jun 10, 2011 22.90 22.90 22.90 22.90 942 -1.69(-6.87%)
Jun 09, 2011 24.23 24.59 24.23 24.59 942 -0.50(-1.99%)
Jun 08, 2011 25.14 25.14 25.09 25.09 978 -0.24(-0.95%)
Jun 07, 2011 25.33 25.33 25.33 25.33 1,886 -0.07(-0.28%)
Jun 03, 2011 25.40 25.40 25.40 0 +1.94(+8.27%)
May 24, 2011 23.45 23.46 23.45 23.46 952 -1.14(-4.63%)
May 20, 2011 24.60 24.60 24.60 0 -0.95(-3.72%)
May 19, 2011 25.55 25.55 25.55 25.55 117 +0.18(+0.71%)
May 18, 2011 25.37 25.37 25.37 25.37 372 -0.38(-1.48%)
May 13, 2011 25.75 25.75 25.75 0 -1.35(-4.98%)
May 12, 2011 27.10 27.10 27.10 27.10 479 -0.80(-2.87%)
May 11, 2011 27.90 27.90 27.90 27.90 223 -0.10(-0.36%)
May 10, 2011 27.80 28.00 27.80 28.00 772 +0.20(+0.72%)
May 09, 2011 27.80 27.80 27.80 27.80 841 +0.75(+2.77%)
May 06, 2011 27.05 27.05 27.05 27.05 123 +0.55(+2.08%)
May 04, 2011 26.50 26.50 26.50 0 -0.20(-0.75%)
May 03, 2011 26.70 26.70 26.70 26.70 142 +0.15(+0.56%)
May 02, 2011 26.55 26.55 26.55 26.55 506 -0.01(-0.04%)
Apr 29, 2011 26.56 26.56 26.56 26.56 854 -0.87(-3.17%)
Apr 20, 2011 27.43 27.43 27.43 0 +2.13(+8.42%)
Apr 19, 2011 25.30 25.30 25.30 25.30 131 -0.10(-0.39%)
Apr 18, 2011 25.40 25.40 25.40 25.40 120 -0.60(-2.31%)
Apr 14, 2011 26.00 26.00 26.00 26.00 0 -0.25(-0.95%)
Apr 13, 2011 26.25 26.25 26.25 26.25 291 -1.15(-4.20%)
Apr 08, 2011 27.40 27.40 27.40 27.40 0 -0.60(-2.14%)
Apr 07, 2011 28.00 28.00 28.00 28.00 238 +0.50(+1.82%)
Apr 06, 2011 27.50 27.50 27.50 27.50 476 -0.75(-2.65%)
Apr 05, 2011 28.25 28.25 28.25 28.25 303 +0.00(+0.00%)
Apr 04, 2011 28.25 28.25 28.25 28.25 945 -0.35(-1.22%)
Apr 01, 2011 28.60 28.60 28.60 28.60 100 +1.15(+4.19%)
Mar 31, 2011 27.45 27.45 27.45 27.45 891 +1.70(+6.60%)
Mar 30, 2011 25.75 25.75 25.75 25.75 381 +1.75(+7.29%)
Mar 29, 2011 24.00 24.00 24.00 24.00 180 +0.25(+1.05%)
Mar 28, 2011 23.75 23.75 23.75 23.75 786 -0.14(-0.59%)
Mar 24, 2011 23.89 23.89 23.89 23.89 0 -0.36(-1.48%)
Mar 23, 2011 24.25 24.25 24.25 24.25 202 +0.25(+1.04%)
Mar 18, 2011 24.00 24.00 24.00 0 -1.90(-7.34%)
Mar 14, 2011 25.90 25.90 25.90 25.90 0 -0.10(-0.38%)
Mar 11, 2011 26.00 26.00 26.00 26.00 158 +0.00(+0.00%)
Mar 09, 2011 26.00 26.00 26.00 26.00 0 +0.25(+0.97%)
Mar 03, 2011 25.75 25.75 25.75 25.75 0 +0.31(+1.22%)
Feb 17, 2011 25.44 25.44 25.44 0 -0.42(-1.62%)
Feb 10, 2011 25.86 25.86 25.86 0 -0.44(-1.67%)
Jan 24, 2011 26.30 26.30 26.30 0 -0.95(-3.49%)
Dec 22, 2010 27.25 27.25 27.25 0 +3.45(+14.50%)
Dec 13, 2010 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Dec 07, 2010 23.80 23.80 23.80 0 -0.70(-2.86%)
Nov 24, 2010 24.50 24.50 24.50 0 +0.70(+2.94%)
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.