Stock Quote for NYSE, ACO - Amcol International Corporation

ACO

AMCOL INTL CP

11/20/09 17:54

LAST: 27.59	CHANGE: 0.20	OPEN: 27.05	HIGH: 27.69	ASK: 19.68	VOLUME: 93,856
LAST: 27.59	CHANGE(%): 0.73	PREV: 27.39	LOW: 26.80	BID: 8.33	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	27.05	27.69	26.80	27.59	93,856
11/19/09	27.72	27.87	26.79	27.39	85,800
11/18/09	28.67	28.74	27.43	28.12	167,000
11/17/09	28.73	28.91	28.16	28.58	69,300
11/16/09	28.29	29.68	28.29	29.00	118,300
11/13/09	27.46	28.16	26.82	27.90	70,500
11/12/09	28.20	28.59	27.16	27.25	128,700
11/11/09	27.98	28.74	27.68	28.19	141,300
11/10/09	29.26	29.50	27.90	28.00	170,100
11/09/09	28.31	29.37	28.23	29.10	151,700
11/06/09	27.50	28.75	27.41	27.91	163,100
11/05/09	26.69	27.97	26.59	27.84	153,500
11/04/09	27.15	27.25	26.38	26.46	167,100
11/03/09	25.81	27.19	25.51	27.03	200,000
11/02/09	26.25	27.22	25.17	26.16	184,100
10/30/09	27.08	27.55	25.81	26.04	258,800
10/29/09	27.87	27.97	26.89	27.62	220,400
10/28/09	27.77	28.61	27.01	27.42	178,200
10/27/09	28.26	29.10	27.75	27.91	267,700
10/26/09	28.37	29.49	27.46	28.14	383,500

DOWNLOAD DATA

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

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist