Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		12.40	12.40	12.40	0	+0.13(+1.06%)
Jul 30, 2020	12.57	12.58	12.10	12.27	10,774	-0.27(-2.15%)
Jul 29, 2020	12.50	12.56	12.30	12.54	2,120	+0.19(+1.54%)
Jul 28, 2020	12.25	12.38	12.25	12.35	3,581	+0.14(+1.15%)
Jul 27, 2020	11.82	12.21	11.82	12.21	4,743	+0.43(+3.65%)
Jul 23, 2020		11.78	11.78	11.78	0	+0.29(+2.52%)
Jul 22, 2020	11.49	11.49	11.49	11.49	500	+0.17(+1.50%)
Jul 21, 2020	11.79	11.79	11.32	11.32	1,210	-0.20(-1.76%)
Jul 20, 2020		11.52	11.52	11.52	70	+0.00(+0.00%)
Jul 17, 2020	11.59	11.59	11.52	11.52	500	+0.07(+0.65%)
Jul 16, 2020	11.07	11.52	11.07	11.45	1,230	+0.02(+0.13%)
Jul 15, 2020	11.25	11.43	11.21	11.43	2,159	+0.68(+6.35%)
Jul 14, 2020	10.67	10.75	10.67	10.75	300	+0.05(+0.47%)
Jul 13, 2020	10.69	10.73	10.69	10.70	1,425	+0.15(+1.42%)
Jul 10, 2020	10.42	10.60	10.42	10.55	1,200	+0.41(+4.04%)
Jul 09, 2020	10.57	10.57	10.13	10.14	8,281	-0.53(-4.97%)
Jul 08, 2020	10.79	10.79	10.67	10.67	575	-0.10(-0.88%)
Jul 06, 2020		10.77	10.77	10.77	0	+0.15(+1.46%)
Jul 02, 2020	10.75	10.75	10.57	10.61	1,200	+0.03(+0.29%)
Jul 01, 2020	10.50	10.58	10.50	10.58	631	-0.12(-1.08%)
Jun 30, 2020		10.70	10.70	10.70	40	+0.00(+0.00%)
Jun 29, 2020	10.70	10.70	10.70	10.70	420	-0.10(-0.90%)
Jun 26, 2020	10.70	10.79	10.70	10.79	2,200	+0.13(+1.19%)
Jun 25, 2020	10.76	10.76	10.60	10.66	1,278	-0.34(-3.05%)
Jun 24, 2020	11.00	11.00	11.00	11.00	245	-0.31(-2.70%)
Jun 23, 2020	11.35	11.35	11.31	11.31	329	+0.48(+4.39%)
Jun 22, 2020	10.83	10.83	10.83	10.83	276	+0.18(+1.69%)
Jun 19, 2020	10.65	10.65	10.65	10.65	100	+0.00(+0.00%)
Jun 16, 2020		10.65	10.65	10.65	0	-0.41(-3.71%)
Jun 15, 2020	10.97	11.06	10.95	11.06	5,572	+0.45(+4.24%)
Jun 12, 2020	10.47	10.61	10.39	10.61	600	+0.26(+2.51%)
Jun 11, 2020	10.99	10.99	10.35	10.35	2,435	-0.94(-8.29%)
Jun 10, 2020	11.64	11.64	11.29	11.29	3,650	-0.37(-3.13%)
Jun 09, 2020	11.44	11.65	11.44	11.65	2,180	+0.28(+2.43%)
Jun 08, 2020	11.22	11.37	11.20	11.37	5,023	+0.34(+3.06%)
Jun 05, 2020	10.75	11.08	10.75	11.04	3,900	+0.55(+5.20%)
Jun 04, 2020	10.45	10.49	10.20	10.49	3,210	+0.09(+0.87%)
Jun 03, 2020	10.11	10.40	10.11	10.40	3,740	+0.27(+2.67%)
Jun 02, 2020	10.15	10.15	10.08	10.13	2,803	+0.13(+1.30%)
May 29, 2020	10.00	10.00	10.00	10.00	3,000	-0.02(-0.20%)
May 28, 2020	9.995	10.03	9.969	10.02	5,456	+0.01(+0.10%)
May 27, 2020	10.03	10.03	9.990	10.01	10,575	+0.03(+0.30%)
May 26, 2020	9.945	9.980	9.945	9.980	830	+0.63(+6.68%)
May 22, 2020	9.476	9.540	9.355	9.355	2,500	-0.17(-1.79%)
May 21, 2020	9.526	9.526	9.468	9.525	1,333	-0.08(-0.88%)
May 20, 2020		9.610	9.610	9.610	21	+0.00(+0.00%)
May 19, 2020	9.610	9.610	9.610	9.610	155	-0.89(-8.48%)
May 18, 2020	10.50	10.50	10.45	10.50	913	+1.27(+13.76%)
May 14, 2020		9.230	9.230	9.230	0	+0.00(+0.00%)
May 13, 2020	9.230	9.300	9.230	9.230	8,510	-0.10(-1.07%)
May 12, 2020	9.643	9.650	9.330	9.330	10,140	-0.41(-4.21%)
May 11, 2020	9.310	9.850	9.310	9.740	1,400	-0.11(-1.11%)
May 08, 2020	10.14	10.14	9.827	9.850	5,400	-0.15(-1.50%)
May 07, 2020	9.887	10.00	9.845	10.00	4,104	+1.00(+11.11%)
May 06, 2020	9.339	9.339	9.000	9.000	900	-0.54(-5.66%)
May 05, 2020	9.762	9.767	9.540	9.540	2,101	+0.00(+0.00%)
May 04, 2020	9.585	9.650	9.430	9.540	4,950	-0.18(-1.80%)
May 01, 2020	9.929	9.930	9.585	9.715	1,100	-0.37(-3.62%)
Apr 30, 2020	10.12	10.12	9.906	10.08	860	-0.13(-1.27%)
Apr 29, 2020	10.21	10.21	10.15	10.21	3,234	+0.46(+4.72%)
Apr 28, 2020	9.650	9.750	9.650	9.750	2,200	+0.27(+2.85%)
Apr 27, 2020	9.500	9.500	9.480	9.480	7,231	+0.00(+0.00%)
Apr 24, 2020		9.480	9.480	9.480	218	+0.00(+0.00%)
Apr 23, 2020	8.960	9.569	8.960	9.480	5,335	+0.36(+3.99%)
Apr 22, 2020	9.170	9.170	9.010	9.117	2,853	+0.56(+6.50%)
Apr 21, 2020	8.708	8.726	8.560	8.560	1,307	-0.44(-4.84%)
Apr 20, 2020	9.070	9.120	8.950	8.995	6,823	-0.24(-2.65%)
Apr 17, 2020	9.567	9.567	9.240	9.240	1,000	-0.11(-1.18%)
Apr 16, 2020		9.350	9.350	9.350	24	+0.00(+0.00%)
Apr 15, 2020	9.370	9.370	9.285	9.350	856	-0.19(-1.94%)
Apr 14, 2020	9.535	9.535	9.535	9.535	2,086	+0.13(+1.44%)
Apr 13, 2020	9.670	9.670	9.318	9.400	12,301	-0.02(-0.21%)
Apr 09, 2020	9.280	9.525	9.280	9.420	10,100	+0.13(+1.45%)
Apr 08, 2020	9.112	9.285	9.109	9.285	1,095	+0.17(+1.81%)
Apr 07, 2020	9.105	9.245	9.105	9.120	5,575	+0.50(+5.76%)
Apr 06, 2020	8.885	9.021	8.565	8.623	2,986	+0.09(+1.09%)
Apr 03, 2020	8.521	8.530	8.521	8.530	200	-0.12(-1.39%)
Apr 02, 2020	8.750	8.800	8.650	8.650	600	+0.17(+2.00%)
Apr 01, 2020	8.633	8.720	8.450	8.480	3,804	-0.37(-4.18%)
Mar 31, 2020	8.850	9.100	8.850	8.850	4,400	-0.50(-5.35%)
Mar 30, 2020	9.130	9.350	8.800	9.350	2,315	+0.20(+2.17%)
Mar 27, 2020	9.017	9.210	9.017	9.152	2,400	-0.27(-2.90%)
Mar 26, 2020	9.180	9.542	9.180	9.425	6,401	+0.13(+1.35%)
Mar 25, 2020	8.980	9.560	8.935	9.300	6,790	+0.50(+5.68%)
Mar 24, 2020	8.730	8.903	8.600	8.800	4,526	+0.25(+2.92%)
Mar 23, 2020	8.355	8.810	8.260	8.550	11,788	-0.74(-7.97%)
Mar 20, 2020	9.720	9.872	9.290	9.290	8,200	+0.01(+0.11%)
Mar 19, 2020	8.436	9.290	8.326	9.280	2,391	+0.78(+9.18%)
Mar 18, 2020	9.100	9.100	8.202	8.500	23,285	-0.71(-7.71%)
Mar 17, 2020	9.140	9.504	8.863	9.210	8,975	-0.41(-4.27%)
Mar 16, 2020	8.850	9.740	8.829	9.620	2,329	-0.37(-3.75%)
Mar 13, 2020	9.772	10.05	9.403	9.995	11,600	+0.66(+7.07%)
Mar 12, 2020	9.354	9.540	8.079	9.335	10,309	-1.98(-17.54%)
Mar 11, 2020	11.47	11.47	11.32	11.32	2,710	-0.41(-3.48%)
Mar 10, 2020	11.80	11.80	11.35	11.73	2,555	-0.11(-0.94%)
Mar 09, 2020	12.18	12.75	11.58	11.84	11,465	-0.68(-5.43%)
Mar 06, 2020	12.75	12.75	12.48	12.52	3,000	-0.15(-1.18%)
Mar 05, 2020	13.02	13.02	12.60	12.67	3,465	-0.42(-3.21%)
Mar 04, 2020	12.96	13.09	12.96	13.09	1,415	+0.19(+1.47%)
Mar 03, 2020	12.99	12.99	12.90	12.90	1,120	+0.45(+3.57%)
Mar 02, 2020	12.20	12.46	12.20	12.46	1,340	+0.10(+0.77%)
Feb 28, 2020	12.11	12.36	12.11	12.36	300	-0.64(-4.92%)
Feb 27, 2020	12.86	13.00	12.74	13.00	730	+0.19(+1.47%)
Feb 26, 2020	12.86	12.86	12.60	12.81	972	-0.27(-2.05%)
Feb 25, 2020	13.47	13.47	13.07	13.08	3,015	-0.66(-4.80%)
Feb 24, 2020	13.75	13.77	13.44	13.74	2,652	-0.14(-1.01%)
Feb 21, 2020	13.99	14.05	13.88	13.88	1,200	+0.16(+1.17%)
Feb 20, 2020	13.70	13.86	13.70	13.72	3,993	+0.26(+1.93%)
Feb 19, 2020	13.35	13.46	13.35	13.46	1,676	+0.35(+2.67%)
Feb 18, 2020	12.78	13.11	12.78	13.11	6,532	+0.21(+1.63%)
Feb 14, 2020	12.75	12.98	12.75	12.90	3,100	+0.25(+1.94%)
Feb 13, 2020	12.74	12.79	12.65	12.65	715	+0.09(+0.70%)
Feb 12, 2020	12.60	12.70	12.57	12.57	1,440	+0.08(+0.62%)
Feb 11, 2020		12.49	12.49	12.49	5	+0.00(+0.00%)
Feb 10, 2020	12.56	12.56	12.49	12.49	2,870	-0.07(-0.56%)
Feb 07, 2020	12.53	12.56	12.53	12.56	1,100	-0.02(-0.16%)
Feb 06, 2020	12.55	12.58	12.54	12.58	1,357	-0.07(-0.55%)
Feb 05, 2020	12.68	12.68	12.65	12.65	210	+0.09(+0.68%)
Feb 04, 2020	12.56	12.58	12.56	12.56	1,532	+0.20(+1.58%)
Feb 03, 2020	12.37	12.37	12.37	12.37	584	-0.03(-0.24%)
Jan 31, 2020	12.40	12.40	12.40	12.40	500	-0.01(-0.04%)
Jan 30, 2020	12.47	12.47	12.37	12.41	2,057	-0.08(-0.68%)
Jan 29, 2020	12.66	12.66	12.49	12.49	1,608	-0.26(-2.06%)
Jan 28, 2020	12.70	12.75	12.57	12.75	2,500	+0.08(+0.66%)
Jan 27, 2020	12.67	12.67	12.67	12.67	3,250	-0.02(-0.16%)
Jan 24, 2020	12.70	12.75	12.69	12.69	4,200	-0.02(-0.19%)
Jan 23, 2020	12.68	12.71	12.68	12.71	2,186	+0.04(+0.31%)
Jan 22, 2020	12.74	12.75	12.66	12.68	1,613	+0.01(+0.11%)
Jan 21, 2020	12.75	12.83	12.57	12.66	6,477	+0.09(+0.73%)
Jan 17, 2020	12.56	12.57	12.54	12.57	1,100	+0.01(+0.07%)
Jan 16, 2020	12.53	12.56	12.53	12.56	1,384	+0.09(+0.72%)
Jan 15, 2020	12.56	12.56	12.47	12.47	2,025	-0.13(-1.06%)
Jan 14, 2020	12.65	12.74	12.61	12.61	5,950	+0.07(+0.52%)
Jan 13, 2020	12.49	12.54	12.49	12.54	1,881	+0.07(+0.60%)
Jan 10, 2020	12.42	12.46	12.38	12.46	300	-0.01(-0.07%)
Jan 08, 2020		12.47	12.47	12.47	0	-0.06(-0.49%)
Jan 07, 2020	12.87	12.87	12.45	12.54	550	-0.11(-0.90%)
Jan 06, 2020	12.76	12.78	12.65	12.65	1,970	+0.02(+0.15%)
Jan 03, 2020	12.72	12.75	12.61	12.63	4,800	+0.14(+1.08%)
Jan 02, 2020	12.79	12.79	12.24	12.49	3,004	-0.33(-2.57%)
Dec 31, 2019	13.06	13.06	12.82	12.82	2,400	+0.07(+0.59%)
Dec 30, 2019	12.73	12.75	12.73	12.75	573	-0.10(-0.74%)
Dec 27, 2019	12.94	12.94	12.81	12.85	3,700	-0.03(-0.20%)
Dec 26, 2019	12.77	12.94	12.77	12.87	1,628	+0.12(+0.95%)
Dec 24, 2019	12.75	12.75	12.75	12.75	100	-0.02(-0.18%)
Dec 23, 2019	12.77	12.82	12.77	12.77	4,480	+0.00(+0.00%)
Dec 20, 2019	12.70	12.78	12.65	12.77	5,300	+0.07(+0.59%)
Dec 19, 2019	12.74	12.74	12.65	12.70	710	+0.02(+0.15%)
Dec 18, 2019	12.66	12.74	12.64	12.68	5,450	+0.07(+0.56%)
Dec 17, 2019	12.54	12.64	12.54	12.61	5,653	+0.09(+0.71%)
Dec 16, 2019	12.54	12.54	12.47	12.52	3,650	+0.08(+0.65%)
Dec 13, 2019	12.44	12.46	12.44	12.44	2,100	+0.01(+0.08%)
Dec 12, 2019	12.33	12.48	12.32	12.43	2,455	+0.10(+0.81%)
Dec 11, 2019	12.29	12.35	12.29	12.33	8,333	+0.03(+0.24%)
Dec 10, 2019	12.29	12.33	12.29	12.30	5,097	-0.00(-0.04%)
Dec 09, 2019	12.29	12.30	12.29	12.30	300	-0.11(-0.92%)
Dec 06, 2019	12.42	12.42	12.40	12.42	3,700	+0.02(+0.20%)
Dec 05, 2019	12.44	12.44	12.39	12.39	2,830	+0.01(+0.12%)
Dec 04, 2019	12.36	12.41	12.34	12.38	2,390	+0.13(+1.06%)
Dec 03, 2019	12.20	12.30	12.20	12.25	4,991	-0.25(-2.00%)
Dec 02, 2019	12.57	12.57	12.50	12.50	385	-0.05(-0.41%)
Nov 29, 2019	12.48	12.55	12.48	12.55	1,500	+0.09(+0.69%)
Nov 27, 2019	12.46	12.46	12.46	12.46	500	+0.02(+0.12%)
Nov 26, 2019	12.44	12.46	12.40	12.45	4,150	-0.08(-0.66%)
Nov 25, 2019	12.57	12.57	12.50	12.53	3,800	-0.12(-0.91%)
Nov 22, 2019	12.64	12.65	12.60	12.65	2,100	+0.10(+0.78%)
Nov 20, 2019		12.55	12.55	12.55	0	-0.04(-0.32%)
Nov 19, 2019	12.69	12.69	12.58	12.59	403	-0.03(-0.20%)
Nov 18, 2019	12.62	12.62	12.62	12.62	692	+0.02(+0.17%)
Nov 15, 2019	12.62	12.65	12.58	12.59	3,800	-0.04(-0.35%)
Nov 14, 2019	12.64	12.64	12.64	12.64	792	+0.05(+0.37%)
Nov 13, 2019	12.59	12.59	12.59	12.59	1,435	+0.04(+0.32%)
Nov 12, 2019	12.52	12.55	12.52	12.55	4,525	+0.06(+0.51%)
Nov 11, 2019	12.40	12.59	12.36	12.49	2,658	+0.24(+1.93%)
Nov 08, 2019	12.33	12.33	12.25	12.25	700	-0.05(-0.41%)
Nov 07, 2019	12.37	12.37	12.30	12.30	300	+0.02(+0.17%)
Nov 06, 2019	12.48	12.48	12.27	12.28	2,040	-0.08(-0.65%)
Nov 05, 2019	12.33	12.36	12.33	12.36	1,710	-0.02(-0.16%)
Nov 04, 2019	12.46	12.49	12.37	12.38	4,450	-0.25(-2.02%)
Nov 01, 2019	12.46	12.63	12.46	12.63	1,300	+0.28(+2.27%)
Oct 31, 2019	12.50	12.50	12.33	12.36	1,675	-0.36(-2.79%)
Oct 30, 2019	12.71	12.71	12.71	12.71	1,130	-0.15(-1.17%)
Oct 29, 2019	12.86	12.86	12.86	12.86	325	-0.09(-0.69%)
Oct 28, 2019	13.00	13.00	12.95	12.95	1,710	+0.09(+0.74%)
Oct 25, 2019	13.00	13.00	12.86	12.86	700	+0.01(+0.08%)
Oct 24, 2019	12.84	12.85	12.83	12.85	1,466	-0.09(-0.70%)
Oct 23, 2019	12.95	12.95	12.94	12.94	565	+0.03(+0.23%)
Oct 22, 2019	12.90	12.90	12.90	12.90	1,157	+0.06(+0.47%)
Oct 21, 2019	12.85	12.85	12.85	12.85	220	+0.03(+0.20%)
Oct 18, 2019	12.79	12.82	12.79	12.82	200	+0.04(+0.31%)
Oct 17, 2019	12.71	12.78	12.71	12.78	470	+0.05(+0.39%)
Oct 16, 2019	12.52	12.74	12.52	12.73	3,667	+0.34(+2.74%)
Oct 15, 2019	12.44	12.44	12.38	12.39	1,113	+0.08(+0.65%)
Oct 11, 2019		12.31	12.31	12.31	0	-0.05(-0.40%)
Oct 10, 2019	12.31	12.39	12.31	12.36	3,300	+0.12(+1.02%)
Oct 09, 2019	12.36	12.36	12.11	12.23	2,192	-0.28(-2.26%)
Oct 08, 2019	12.55	12.55	12.52	12.52	1,972	-0.08(-0.65%)
Oct 07, 2019	12.79	12.79	12.55	12.60	7,100	-0.17(-1.33%)
Oct 04, 2019	12.64	12.77	12.63	12.77	1,800	+0.14(+1.11%)
Oct 03, 2019	12.60	12.63	12.60	12.63	2,192	+0.19(+1.55%)
Oct 02, 2019	12.52	12.52	12.38	12.44	890	-0.13(-1.06%)
Oct 01, 2019	12.83	12.83	12.57	12.57	350	-0.31(-2.39%)
Sep 30, 2019	12.76	12.88	12.76	12.88	2,610	+0.06(+0.46%)
Sep 27, 2019	12.82	12.82	12.82	12.82	300	-0.05(-0.39%)
Sep 26, 2019	12.91	12.91	12.87	12.87	1,365	+0.14(+1.14%)
Sep 25, 2019	12.66	12.72	12.65	12.72	1,700	+0.03(+0.20%)
Sep 24, 2019	12.63	12.72	12.61	12.70	5,700	+0.10(+0.79%)
Sep 23, 2019	12.68	12.68	12.58	12.60	2,740	-0.02(-0.16%)
Sep 20, 2019	12.47	12.63	12.47	12.62	7,400	+0.12(+0.93%)
Sep 19, 2019	12.42	12.50	12.42	12.50	2,250	+0.11(+0.85%)
Sep 18, 2019	12.37	12.40	12.37	12.40	3,750	+0.04(+0.34%)
Sep 17, 2019	12.33	12.36	12.33	12.36	1,300	+0.03(+0.21%)
Sep 16, 2019	12.33	12.33	12.33	12.33	500	-0.02(-0.19%)
Sep 12, 2019		12.35	12.35	12.35	0	-0.10(-0.77%)
Sep 11, 2019	12.42	12.45	12.36	12.45	2,507	-0.00(-0.01%)
Sep 10, 2019	12.46	12.46	12.45	12.45	675	+0.03(+0.21%)
Sep 09, 2019	12.38	12.43	12.36	12.43	3,510	-0.02(-0.20%)
Sep 06, 2019	12.36	12.45	12.36	12.45	2,300	+0.05(+0.41%)
Sep 05, 2019	12.40	12.40	12.40	12.40	200	+0.14(+1.18%)
Sep 04, 2019	12.21	12.25	12.21	12.25	612	+0.21(+1.75%)
Sep 03, 2019	12.17	12.17	12.03	12.04	1,920	-0.12(-0.96%)
Aug 30, 2019	12.36	12.36	12.16	12.16	700	-0.19(-1.54%)
Aug 29, 2019	12.35	12.35	12.33	12.35	600	+0.14(+1.15%)
Aug 28, 2019	12.42	12.42	12.21	12.21	2,630	-0.25(-2.01%)
Aug 27, 2019	12.50	12.50	12.46	12.46	1,652	+0.04(+0.31%)
Aug 26, 2019	12.38	12.42	12.38	12.42	300	+0.07(+0.57%)
Aug 23, 2019	12.35	12.35	12.35	12.35	300	+0.00(+0.03%)
Aug 22, 2019	12.56	12.56	12.29	12.35	3,110	-0.28(-2.25%)
Aug 21, 2019	12.85	12.85	12.63	12.63	8,200	-0.13(-0.98%)
Aug 20, 2019	12.71	12.76	12.71	12.76	1,360	+0.12(+0.91%)
Aug 19, 2019	12.71	12.71	12.64	12.64	2,300	-0.03(-0.24%)
Aug 16, 2019	12.50	12.67	12.50	12.67	3,900	+0.35(+2.88%)
Aug 15, 2019	12.48	12.48	12.32	12.32	982	-0.13(-1.06%)
Aug 14, 2019	12.42	12.45	12.42	12.45	1,500	-0.05(-0.42%)
Aug 13, 2019	12.48	12.50	12.48	12.50	1,200	+0.04(+0.32%)
Aug 12, 2019	12.71	12.75	12.46	12.46	700	-0.14(-1.11%)
Aug 08, 2019		12.60	12.60	12.60	0	+0.14(+1.12%)
Aug 07, 2019	12.41	12.46	12.38	12.46	589	+0.06(+0.50%)
Aug 06, 2019	12.60	12.64	12.35	12.40	4,805	-0.27(-2.15%)
Aug 02, 2019		12.67	12.67	12.67	0	-0.06(-0.49%)

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.

Acadian Timber (OP: ACAZF )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Acadian Timber (OP: ACAZF )

Historical Prices

Sections

Services

Contact Information