ATCO Ltd Historical Stock Prices

ACLLF 
31.762800
*  
unch
unch
Get ACLLF Alerts
*Delayed - data as of May 24, 2016 11:27 ET  -  Find a broker to begin trading ACLLF now


Community Rating:
View:    ACLLF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:27 N/A N/A N/A 31.7628 0
05/20/2016 31.7628 31.7628 31.7628 31.7628 00
05/19/2016 31.7628 31.7628 31.7628 31.7628 107
05/18/2016 32.9371 32.9371 32.9371 32.9371 00
05/17/2016 32.9371 32.9371 32.9371 32.9371 125
05/16/2016 32.59 32.59 32.59 32.59 00
05/13/2016 32.59 32.59 32.59 32.59 00
05/12/2016 32.59 32.59 32.59 32.59 00
05/11/2016 32.59 32.59 32.59 32.59 600
05/10/2016 32.471 32.471 32.471 32.471 00
05/09/2016 32.471 32.471 32.471 32.471 00
05/06/2016 32.471 32.471 32.471 32.471 00
05/05/2016 32.471 32.471 32.471 32.471 00
05/04/2016 32.471 32.471 32.471 32.471 00
05/03/2016 32.471 32.471 32.471 32.471 150
05/02/2016 30.38 30.38 30.38 30.38 00
04/29/2016 30.38 30.38 30.38 30.38 00
04/28/2016 30.38 30.38 30.38 30.38 00
04/27/2016 30.38 30.38 30.38 30.38 00
04/26/2016 30.38 30.38 30.38 30.38 00
04/25/2016 30.38 30.38 30.38 30.38 00
04/22/2016 30.38 30.38 30.38 30.38 00
04/21/2016 30.38 30.38 30.38 30.38 00
04/20/2016 30.38 30.38 30.38 30.38 00
04/19/2016 30.38 30.38 30.38 30.38 00
04/18/2016 30.38 30.38 30.38 30.38 00
04/15/2016 30.38 30.38 30.38 30.38 00
04/14/2016 30.38 30.38 30.38 30.38 00
04/13/2016 30.38 30.38 30.38 30.38 00
04/12/2016 30.38 30.38 30.38 30.38 297
04/11/2016 28.8016 28.8016 28.8016 28.8016 00
04/08/2016 28.8016 28.8016 28.8016 28.8016 00
04/07/2016 28.8016 28.8016 28.8016 28.8016 00
04/06/2016 28.8016 28.8016 28.8016 28.8016 00
04/05/2016 28.8016 28.8016 28.8016 28.8016 00
04/04/2016 28.8016 28.8016 28.8016 28.8016 00
04/01/2016 28.8016 28.8016 28.8016 28.8016 00
03/31/2016 28.8016 28.8016 28.8016 28.8016 00
03/30/2016 28.8016 28.8016 28.8016 28.8016 00
03/29/2016 28.8016 28.8016 28.8016 28.8016 00
03/28/2016 28.8016 28.8016 28.8016 28.8016 00
03/24/2016 28.8016 28.8016 28.8016 28.8016 00
03/23/2016 28.8016 28.8016 28.8016 28.8016 00
03/22/2016 28.8016 28.8016 28.8016 28.8016 00
03/21/2016 28.8016 28.8016 28.8016 28.8016 00
03/18/2016 28.8016 28.8016 28.8016 28.8016 00
03/17/2016 28.8016 28.8016 28.8016 28.8016 00
03/16/2016 28.8016 28.8016 28.8016 28.8016 00
03/15/2016 28.8016 28.8016 28.8016 28.8016 00
03/14/2016 28.8016 28.8016 28.8016 28.8016 22,045
03/11/2016 24.8532 24.8532 24.8532 24.8532 00
03/10/2016 24.8532 24.8532 24.8532 24.8532 00
03/09/2016 24.8532 24.8532 24.8532 24.8532 00
03/08/2016 24.8532 24.8532 24.8532 24.8532 00
03/07/2016 24.8532 24.8532 24.8532 24.8532 00
03/04/2016 24.8532 24.8532 24.8532 24.8532 00
03/03/2016 24.8532 24.8532 24.8532 24.8532 00
03/02/2016 24.8532 24.8532 24.8532 24.8532 00
03/01/2016 24.8532 24.8532 24.8532 24.8532 00
02/29/2016 24.8532 24.8532 24.8532 24.8532 00
02/26/2016 24.8532 24.8532 24.8532 24.8532 00
02/25/2016 24.8532 24.8532 24.8532 24.8532 00
02/24/2016 24.8532 24.8532 24.8532 24.8532 00
02/23/2016 24.8532 24.8532 24.8532 24.8532 00
02/22/2016 24.8532 24.8532 24.8532 24.8532 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?