NYSE, ACO End of Day and Historical Stock Data [Amcol International Corp]

ACO

Amcol International Corp

05/09/2014

LAST: 45.74	CHANGE: 0.01	OPEN: 45.75	HIGH: 45.75	ASK: 19.68	VOLUME: 1,646,700
LAST: 45.74	CHANGE(%): 0.02	PREV: 45.73	LOW: 45.74	BID: 8.33	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/09/14	45.75	45.75	45.74	45.74	1,646,700
05/08/14	45.75	45.77	45.73	45.73	195,800
05/07/14	45.74	45.78	45.73	45.74	196,100
05/06/14	45.74	45.75	45.73	45.73	175,800
05/05/14	45.75	45.79	45.73	45.73	237,800
05/02/14	45.79	45.89	45.73	45.73	246,000
05/01/14	45.82	45.82	45.73	45.74	278,500
04/30/14	45.73	45.85	45.72	45.85	174,400
04/29/14	45.79	45.88	45.73	45.73	105,900
04/28/14	45.95	46.04	45.74	45.78	245,300

COMPANY PROFILE

NYSE, ACO - Amcol International Corp

AMCOL International Corporation was originally incorporated in South Dakota in 1924 as the Bentonite Mining & Manufacturing Company. Its name was changed to American Colloid Company in 1927, and in 1959, the Company was reincorporated in Delaware. In 1995, its name was changed to AMCOL International Corporation. Except as otherwise noted or indicated by context, the term ?Company? refers to AMCOL International Corporation and its subsidiaries. We operate in five segments: minerals, environmental, oilfield services, transportation and corporate. Our minerals segment mines, processes and distributes clays and products with similar applications for use in various industrial and consumer markets. Our environmental segment processes and distributes clays and products with similar applications for use as a moisture barrier in commercial construction, landfill liners and a variety of other industrial and commercial applications. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Basic Industries
Industry:	Mining & Quarrying of Nonmetallic Minerals (No Fuels)
P/E Ratio:	49.6
PEG Ratio:	1.12
EPS:	0.922
DivYield:	1.75
PtB:	3.3
PtS:	1.47
EBITDA:	142.30M
Shares:	32.53M
Market Cap:	1.49B
52wk range:	29.48 - 47.26

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,009	-51	0.21
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,518	-72	0.29