Skip to main content

Acadian Timber (OP: ACAZF )

12.92 +0.22 (+1.73%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.46 11.46 11.46 0 -0.15(-1.26%)
Jul 28, 2011 11.83 11.83 11.61 11.61 7,200 -0.37(-3.10%)
Jul 27, 2011 12.00 12.06 11.66 11.98 9,500 -0.05(-0.43%)
Jul 26, 2011 12.05 12.05 12.03 12.03 1,000 -0.04(-0.34%)
Jul 25, 2011 12.03 12.09 11.99 12.07 3,300 +0.04(+0.37%)
Jul 22, 2011 12.03 12.03 12.03 12.03 3,100 -0.38(-3.06%)
Jul 21, 2011 12.39 12.45 12.39 12.40 900 +0.12(+0.96%)
Jul 20, 2011 12.41 12.41 12.20 12.29 5,000 -0.09(-0.73%)
Jul 19, 2011 12.11 12.38 12.07 12.38 4,500 +0.32(+2.65%)
Jul 18, 2011 11.81 12.06 11.81 12.06 3,300 +0.02(+0.18%)
Jul 15, 2011 11.80 12.04 11.80 12.04 1,800 +0.24(+2.06%)
Jul 14, 2011 12.06 12.06 11.79 11.79 400 -0.49(-3.99%)
Jul 13, 2011 12.20 12.28 12.20 12.28 1,300 +0.25(+2.08%)
Jul 12, 2011 11.92 12.03 11.92 12.03 300 -0.04(-0.32%)
Jul 11, 2011 11.98 12.07 11.59 12.07 5,600 -0.04(-0.36%)
Jul 08, 2011 12.18 12.21 12.12 12.12 7,100 -0.27(-2.14%)
Jul 07, 2011 12.35 12.40 12.35 12.38 900 +0.09(+0.70%)
Jul 06, 2011 12.33 12.33 12.30 12.30 1,100 -0.14(-1.14%)
Jul 05, 2011 12.45 12.45 12.41 12.44 1,400 -0.01(-0.10%)
Jun 30, 2011 12.45 12.45 12.45 0 +0.13(+1.06%)
Jun 29, 2011 12.12 12.32 12.12 12.32 2,400 +0.42(+3.54%)
Jun 28, 2011 11.96 12.03 11.90 11.90 900 -0.23(-1.88%)
Jun 27, 2011 12.08 12.13 11.99 12.13 5,400 -0.03(-0.22%)
Jun 24, 2011 12.19 12.19 12.15 12.15 600 +0.05(+0.44%)
Jun 23, 2011 12.11 12.14 11.96 12.10 7,800 -0.04(-0.33%)
Jun 22, 2011 12.22 12.26 12.14 12.14 4,200 +0.04(+0.36%)
Jun 21, 2011 11.98 12.10 11.97 12.10 3,300 +0.23(+1.93%)
Jun 20, 2011 11.85 11.88 11.85 11.87 3,800 +0.28(+2.39%)
Jun 17, 2011 11.25 11.59 11.22 11.59 2,200 +0.40(+3.57%)
Jun 16, 2011 11.16 11.20 11.13 11.19 7,100 -0.10(-0.87%)
Jun 15, 2011 11.48 11.66 11.25 11.29 7,300 -0.21(-1.84%)
Jun 14, 2011 11.40 11.53 11.40 11.50 1,500 +0.11(+0.95%)
Jun 13, 2011 11.18 11.47 11.18 11.39 1,800 +0.23(+2.09%)
Jun 10, 2011 11.25 11.34 11.15 11.16 11,700 -0.09(-0.78%)
Jun 09, 2011 11.25 11.28 11.25 11.25 12,300 +0.02(+0.19%)
Jun 08, 2011 11.19 11.29 11.15 11.23 10,122 -0.08(-0.73%)
Jun 07, 2011 11.46 11.48 11.21 11.31 13,800 -0.18(-1.60%)
Jun 06, 2011 11.37 11.76 11.32 11.49 24,200 -0.46(-3.85%)
Jun 03, 2011 12.13 12.18 11.75 11.95 16,300 -0.27(-2.19%)
May 24, 2011 12.64 12.65 12.22 12.22 16,500 -0.52(-4.07%)
May 20, 2011 12.74 12.74 12.74 0 +0.51(+4.16%)
May 19, 2011 12.31 12.45 12.11 12.23 2,800 -0.03(-0.23%)
May 18, 2011 12.69 12.69 12.01 12.26 8,280 -0.39(-3.08%)
May 17, 2011 12.65 12.69 12.60 12.65 5,500 -0.09(-0.72%)
May 16, 2011 12.75 12.82 12.71 12.74 9,400 -0.01(-0.09%)
May 13, 2011 12.71 12.77 12.65 12.75 8,200 -0.00(-0.03%)
May 12, 2011 12.84 12.84 12.72 12.75 3,600 -0.05(-0.36%)
May 11, 2011 12.98 12.98 12.63 12.80 16,500 +0.16(+1.29%)
May 10, 2011 12.70 12.70 12.60 12.64 12,200 -0.05(-0.38%)
May 09, 2011 12.47 12.75 12.47 12.69 35,700 +0.25(+2.05%)
May 06, 2011 12.30 12.46 12.22 12.43 4,700 +0.38(+3.16%)
May 05, 2011 12.39 12.39 12.01 12.05 7,900 -0.43(-3.47%)
May 04, 2011 12.56 12.56 12.37 12.48 28,400 -0.10(-0.82%)
May 03, 2011 12.79 12.86 12.52 12.59 7,200 -0.38(-2.93%)
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.