Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.119
UNCHANGED
Streaming Delayed Price
Updated: 3:26 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
183.06
183.82
182.25
183.82
4,111
+2.59(+1.43%)
Oct 30, 2017
182.31
182.31
181.22
181.22
794
+2.94(+1.65%)
Oct 27, 2017
177.50
178.28
177.50
178.28
868
+4.53(+2.61%)
Oct 26, 2017
175.75
175.75
173.75
173.75
752
+1.22(+0.71%)
Oct 25, 2017
174.61
174.67
172.53
172.53
1,628
-4.47(-2.53%)
Oct 24, 2017
177.35
177.41
177.00
177.00
2,279
-2.81(-1.56%)
Oct 23, 2017
180.00
180.00
179.81
179.81
771
+4.91(+2.81%)
Oct 19, 2017
174.90
174.90
174.90
413
-5.89(-3.26%)
Oct 18, 2017
180.31
180.79
179.67
180.79
942
-6.86(-3.66%)
Oct 17, 2017
187.65
187.65
187.65
187.65
514
+5.13(+2.81%)
Oct 16, 2017
182.62
182.62
182.52
182.52
791
+2.19(+1.21%)
Oct 13, 2017
180.43
180.43
179.98
180.33
1,353
+7.13(+4.12%)
Oct 12, 2017
173.25
173.25
173.20
173.20
870
+0.15(+0.09%)
Oct 11, 2017
173.05
173.05
173.05
173.05
1,009
+0.05(+0.03%)
Oct 10, 2017
173.00
173.00
173.00
173.00
811
-0.50(-0.29%)
Oct 06, 2017
173.50
173.50
173.50
420
-3.80(-2.14%)
Oct 05, 2017
175.87
177.30
175.87
177.30
728
+3.49(+2.01%)
Oct 04, 2017
174.00
174.00
173.25
173.81
1,105
+0.02(+0.01%)
Oct 03, 2017
173.21
173.79
173.21
173.79
998
+2.79(+1.63%)
Oct 02, 2017
170.38
171.00
170.38
171.00
1,106
+3.88(+2.32%)
Sep 29, 2017
167.12
167.12
167.12
167.12
525
-1.62(-0.96%)
Sep 28, 2017
168.75
168.75
168.75
168.75
640
-2.00(-1.17%)
Sep 27, 2017
170.75
170.75
170.75
170.75
493
+9.03(+5.58%)
Sep 26, 2017
163.25
163.25
160.88
161.72
1,979
-0.53(-0.33%)
Sep 25, 2017
163.50
164.00
162.25
162.25
6,592
-18.62(-10.29%)
Sep 21, 2017
180.87
180.87
180.87
624
-1.38(-0.76%)
Sep 19, 2017
182.25
182.25
182.25
400
-2.77(-1.50%)
Sep 18, 2017
184.98
185.02
184.98
185.02
513
+8.84(+5.02%)
Sep 15, 2017
175.62
177.00
175.62
176.18
1,433
-5.32(-2.93%)
Sep 14, 2017
181.35
181.50
181.35
181.50
763
-0.44(-0.24%)
Sep 13, 2017
181.75
181.94
181.75
181.94
918
+1.90(+1.06%)
Sep 12, 2017
180.04
180.04
178.13
180.04
657
+0.98(+0.55%)
Sep 11, 2017
178.74
180.16
178.74
179.06
1,087
+3.20(+1.82%)
Sep 08, 2017
174.95
176.12
174.95
175.86
2,067
-1.72(-0.97%)
Sep 07, 2017
177.54
177.58
177.54
177.58
846
-1.81(-1.01%)
Sep 06, 2017
178.97
179.39
178.97
179.39
708
-3.16(-1.73%)
Sep 05, 2017
183.83
183.83
182.55
182.55
4,405
+0.55(+0.30%)
Sep 01, 2017
182.60
182.50
182.00
4,851
-0.50(-0.27%)
Aug 31, 2017
182.18
182.50
181.90
182.50
11,337
+0.55(+0.30%)
Aug 30, 2017
181.95
181.95
181.95
181.95
9,023
+1.86(+1.03%)
Aug 29, 2017
180.21
180.60
180.09
180.09
1,716
+6.99(+4.04%)
Aug 28, 2017
175.50
175.50
173.10
173.10
72,265
+16.53(+10.55%)
Aug 25, 2017
158.39
158.39
156.55
156.57
28,728
+3.22(+2.10%)
Aug 24, 2017
153.35
153.35
152.97
153.35
3,069
+0.66(+0.43%)
Aug 23, 2017
152.96
153.25
152.69
152.69
1,462
-0.56(-0.36%)
Aug 22, 2017
152.84
153.25
151.75
153.25
13,430
+2.50(+1.66%)
Aug 21, 2017
150.75
150.75
150.75
150.75
562
+6.45(+4.47%)
Aug 18, 2017
144.25
144.30
143.93
144.30
1,271
-1.26(-0.87%)
Aug 17, 2017
144.99
146.00
144.99
145.56
879
-2.25(-1.52%)
Aug 16, 2017
146.40
147.81
146.40
147.81
1,165
-1.13(-0.76%)
Aug 15, 2017
148.94
148.94
148.94
148.94
545
+2.94(+2.01%)
Aug 14, 2017
145.43
147.13
145.43
146.00
1,808
+9.96(+7.32%)
Aug 11, 2017
137.75
138.03
136.04
136.04
1,739
-4.66(-3.31%)
Aug 10, 2017
141.50
142.12
140.51
140.70
1,867
-1.80(-1.26%)
Aug 09, 2017
142.25
143.00
142.25
142.50
1,522
+1.32(+0.94%)
Aug 07, 2017
141.18
141.18
141.18
1,279
+1.68(+1.20%)
Aug 04, 2017
139.50
139.50
139.50
139.50
888
+1.25(+0.90%)
Aug 03, 2017
138.00
138.51
138.00
138.25
2,193
-3.24(-2.29%)
Aug 02, 2017
141.50
142.00
141.49
141.49
1,675
+6.37(+4.71%)
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
.