Stock Prices for ACLO

Date	Bid	Ask	Sale	Volume
2004-01-02	1.7	2.3
2004-01-05	1.7	2.3
2004-01-06	1.9	2.3	1.95	1800
2004-01-07	1.75	2	1.76	20000
2004-01-08	1.9	2.3	2	2500
2004-01-09	1.9	2.3	2.3	1000
2004-01-12	1.9	2.3
2004-01-13	1.9	2.3	1.9	300
2004-01-14	2.2	2.5	2.3	5800
2004-01-15	2.2	2.3	2.2	3600
2004-01-16	2.2	2.3	2.2	1000
2004-01-20	2.2	2.3	2.2	700
2004-01-21	2.2	2.5	2.4	5000
2004-01-22	2.36	2.7	2.38	2900
2004-01-23	2.35	2.9
2004-01-26	2.35	2.9
2004-01-27	2.35	2.9
2004-01-28	2.35	2.9
2004-01-29	2.4	2.9	2.5	4200
2004-01-30	2.2	2.6	2.4	1000
2004-02-02	1.95	2.1	2.2	2500
2004-02-03	1.6	2	2	2600
2004-02-04	1.97	2
2004-02-05	2.05	2.3	2	500
2004-02-06	2.2	2.3	2.07	11500
2004-02-09	2	2.25	2.2	1500
2004-02-10	2.05	2.75	3	10900
2004-02-11	2.05	2.6	2.21	10500
2004-02-12	2.05	2.55	2.21	1000
2004-02-13	2.05	2.25	2.2	1700
2004-02-17	2.05	2.25	2.2	2100
2004-02-18	2.05	2.19	2.2	1000
2004-02-19	1.2	2.1	2.05	2800
2004-02-20	1.3	2
2004-02-23	1.3	2
2004-02-24	1.3	1.6
2004-02-25	1.5	1.9	2	3000
2004-02-26	1.5	1.95	2	5000
2004-02-27	1.5	1.95
2004-03-01	1.5	2	1.75	3500
2004-03-02	1.7	2
2004-03-03	1.9	2	1.9	8500
2004-03-04	1.89	2	2	300
2004-03-05	2.1	2.3	2.25	65300
2004-03-08	2.16	2.28	2.25	18700
2004-03-09	2.05	2.15	2.1	15700
2004-03-10	2.08	2.11	2.1	127100
2004-03-11	1.75	2	1.85	24200
2004-03-12	1.75	2	1.95	400
2004-03-15	1.5	1.9	2	100
2004-03-16	1.88	2	1.88	3900
2004-03-17	1.65	2
2004-03-18	1.88	2	2	500
2004-03-19	1.98	2.01	2	8900
2004-03-22	1.95	2.03	1.98	2500
2004-03-23	1.8	1.95	2.05	6400
2004-03-24	1.9	2.05	1.95	10100
2004-03-25	1.75	1.85	1.85	4500
2004-03-26	1.85	1.95	1.95	4200
2004-03-29	1.85	1.95	1.85	4700
2004-03-30	1.7	1.85	1.85	2000
2004-03-31	1.6	1.72	1.7	3500
2004-04-01	1.46	1.57	1.55	7700
2004-04-02	1.46	1.58
2004-04-05	1.45	1.58	1.46	500
2004-04-06	1.45	1.5	1.5	2700
2004-04-07	1.05	1.2	1.1	26200
2004-04-08	1.15	1.3	1.2	13400
2004-04-12	1.05	1.3	1.45	1000
2004-04-13	1.25	1.45	1.3	1000
2004-04-14	1.25	1.45	1.45	500
2004-04-15	1.25	1.55
2004-04-16	1.25	1.4	1.4	500
2004-04-19	1.3	1.45	1.4	500
2004-04-20	1.3	1.45
2004-04-21	1.35	1.4	1.37	3000
2004-04-22	1.35	1.4	1.35	100
2004-04-23	1.05	1.3	1.25	1000
2004-04-26	1.05	1.3
2004-04-27	1.06	1.4	1.1	3600
2004-04-28	1.05	1.1	1.07	14600
2004-04-29	1.05	1.4	1.1	2000
2004-04-30	1.35	1.45	1.4	11500
2004-05-03	1.25	1.45	1.25	5000
2004-05-04	1.25	1.35	1.4	200
2004-05-05	1.45	1.54	1.54	7500
2004-05-06	1.35	1.5	1.38	41600
2004-05-07	1.39	1.42	1.4	13000
2004-05-10	1.25	1.3	1.3	20500
2004-05-11	1.2	1.28	1.26	15800
2004-05-12	1.2	1.26	1.24	2000
2004-05-13	1.2	1.23	1.23	8000
2004-05-14	1.2	1.23
2004-05-17	1.12	1.17	1.2	600
2004-05-18	1.05	1.1	1.07	8900
2004-05-19	1.05	1.2	1.08	10600
2004-05-20	1.05	1.15
2004-05-21	1.1	1.2	1.13	5700
2004-05-24	1.15	1.33	1.25	18200
2004-05-25	1.15	1.2
2004-05-26	1.1	1.17	1.1	61100
2004-05-27	1.13	1.2	1.2	8100
2004-05-28	1.1	1.2	1.12	12500
2004-06-01	1.1	1.2	1.12	4500
2004-06-02	1.1	1.2
2004-06-03	1.05	1.15	1.13	6300
2004-06-04	1.05	1.2
2004-06-07	1.07	1.2	1.12	3700
2004-06-08	1.07	1.14	1.12	10300
2004-06-09	1.07	1.14	1.12	5500
2004-06-10	1.05	1.11	1.05	2900
2004-06-14	0.91	1.08	1.01	8800
2004-06-15	0.91	1.01	1.01	1000
2004-06-16	0.91	1.01
2004-06-17	0.81	0.98	0.9	10000
2004-06-18	0.85	0.93	0.9	4300
2004-06-21	0.8	0.87	0.85	2500
2004-06-22	0.7	0.8	0.8	24000
2004-06-23	0.7	0.85	0.8	1500
2004-06-24	0.6	0.8	0.8	22700
2004-06-25	0.72	0.85	0.85	9500
2004-06-28	0.65	0.77	0.77	30500
2004-06-29	0.65	0.99
2004-06-30	0.65	0.99
2004-07-01	0.65	0.8
2004-07-02	0.75	0.99	0.99	5000
2004-07-06	0.65	0.99	0.7	1200
2004-07-07	0.65	0.99
2004-07-08	0.65	0.99
2004-07-09	0.65	0.99	0.77	1000
2004-07-12	0.65	0.99
2004-07-13	0.65	0.99
2004-07-14	0.65	0.99
2004-07-15	0.81	0.89	0.89	115600
2004-07-16	0.78	0.95	0.95	60300
2004-07-19	0.91	0.96	0.95	18000
2004-07-20	0.65	0.99	0.9	50700
2004-07-21	0.75	0.99	0.95	16300
2004-07-22	0.75	0.99	0.95	10700
2004-07-23	0.75	0.99	0.75	12000
2004-07-26	0.75	0.95	0.95	1000
2004-07-27	0.82	0.87	0.85	52000
2004-07-28	0.76	0.95	0.95	2600
2004-07-29	0.76	0.95
2004-07-30	0.8	0.95	0.86	21700
2004-08-02	0.75	0.95	0.76	5000
2004-08-03	0.75	0.95	0.75	5500
2004-08-04	0.75	0.95
2004-08-05	0.75	0.95
2004-08-06	0.7	0.95	0.78	6000
2004-08-09	0.65	0.95	0.7	4900
2004-08-10	0.65	0.95
2004-08-11	0.68	0.85	0.65	5100
2004-08-12	0.73	0.85	0.73	5000
2004-08-13	0.73	0.9	0.9	27300
2004-08-16	0.83	0.99	0.85	10900
2004-08-17	0.83	0.95	0.85	5000
2004-08-18	0.9	0.99	0.99	9800
2004-08-19	0.8	0.99	0.99	6500
2004-08-20	0.79	0.99	0.99	37000
2004-08-23	0.8	1	1	16469
2004-08-24	0.8	0.9	0.92	24900
2004-08-25	0.8	0.84
2004-08-26	0.75	0.85	0.8	12500
2004-08-27	0.75	1.01	0.75	35200
2004-08-30	0.75	0.87
2004-08-31	0.75	0.87
2004-09-01	0.81	1.01	0.81	11100
2004-09-02	0.81	1.01
2004-09-03	0.8	0.9	0.81	3600
2004-09-07	0.9	1.01	0.95	29500
2004-09-08	0.95	1.02	1.01	79750
2004-09-09	0.89	1	1	16560
2004-09-10	0.86	1	0.93	8494
2004-09-13	1.1	1.15	1.13	43000
2004-09-14	1.01	1.04	1.03	34950
2004-09-15	0.86	1.03	1	9250
2004-09-16	0.85	1.03
2004-09-17	0.93	1.03	1	27500
2004-09-20	0.93	1.01	1	14000
2004-09-21	0.85	0.86	0.86	43860
2004-09-22	0.87	1.005	0.95	11490
2004-09-23	0.86	0.94	0.91	6700
2004-09-24	0.86	0.93	0.95	22000
2004-09-27	0.86	0.92
2004-09-28	0.82	0.85	0.82	11150
2004-09-29	0.83	0.9	0.85	3400
2004-09-30	0.85	0.92	0.89	7500
2004-10-01	0.82	0.92	0.85	800
2004-10-04	0.82	0.92
2004-10-05	0.82	0.9	0.86	4975
2004-10-06	0.83	0.9	0.87	3200
2004-10-07	0.77	0.8	0.8	35250
2004-10-08	0.77	0.8	0.8	15000
2004-10-11	0.78	0.82	0.78	2500
2004-10-12	0.78	0.82	0.78	4000
2004-10-13	0.78	0.82	0.81	13000
2004-10-14	0.78	0.88	0.78	3120
2004-10-15	0.78	0.88	0.78	1010
2004-10-18	0.78	0.86
2004-10-19	0.63	0.75	0.63	9500
2004-10-20	0.63	0.73	0.65	12500
2004-10-21	0.63	0.7	0.65	10000
2004-10-22	0.53	0.58	0.56	31000
2004-10-25	0.53	0.55	0.55	23700
2004-10-26	0.51	0.63	0.59	63950
2004-10-27	0.51	0.63
2004-10-28	0.51	0.53	0.51	5000
2004-10-29	0.51	0.53	0.53	2500
2004-11-01	0.48	0.53	0.51	6000
2004-11-02	0.45	0.5	0.5	36430
2004-11-03	0.45	0.5
2004-11-04	0.42	0.46	0.45	16500
2004-11-05	0.44	0.47	0.44	17245
2004-11-08	0.44	0.49	0.45	29500
2004-11-09	0.44	0.47	0.47	11250
2004-11-10	0.44	0.53
2004-11-11	0.35	0.4	0.39	44840
2004-11-12	0.38	0.43	0.4	10000
2004-11-15	0.38	0.47	0.47	15500
2004-11-16	0.4	0.47	0.38	1000
2004-11-17	0.41	0.47	0.41	23000
2004-11-18	0.4	0.47	0.4	63000
2004-11-19	0.4	0.45	0.4	22724
2004-11-22	0.36	0.39	0.36	26500
2004-11-23	0.35	0.44	0.4	19000
2004-11-24	0.4	0.49	0.4	15000
2004-11-26	0.4	0.48	0.4	10160
2004-11-29	0.37	0.41	0.4	21700
2004-11-30	0.27	0.33	0.29	169425
2004-12-01	0.31	0.33	0.32	20000
2004-12-02	0.3	0.35	0.33	5000
2004-12-03	0.3	0.35
2004-12-06	0.3	0.32	0.31	18100
2004-12-07	0.3	0.39	0.3	5000
2004-12-08	0.3	0.37	0.3	500
2004-12-09	0.3	0.39	0.3	1275
2004-12-10	0.27	0.35	0.35	4700
2004-12-13	0.3	0.35	0.3	500
2004-12-14	0.26	0.3	0.3	4000
2004-12-15	0.23	0.3	0.26	91500
2004-12-16	0.26	0.37	0.26	27500
2004-12-17	0.26	0.37	0.33	10000
2004-12-20	0.28	0.37	0.3	8500
2004-12-21	0.28	0.37	0.3	3000
2004-12-22	0.28	0.37	0.3	10000
2004-12-23	0.32	0.4	0.45	38150
2004-12-27	0.33	0.39	0.4	15250
2004-12-28	0.32	0.4	0.33	60000
2004-12-29	0.28	0.345	0.3	54711
2004-12-30	0.26	0.35	0.29	12666
2004-12-31	0.27	0.35	0.32	125000
2005-01-03	0.27	0.38	0.3	91200
2005-01-04	0.27	0.3	0.3	15370
2005-01-05	0.25	0.38	0.3	250
2005-01-06	0.25	0.38	0.35	600
2005-01-07	0.25	0.38	0.28	37315
2005-01-10	0.25	0.38	0.25	510
2005-01-11	0.25	0.45	0.35	15000
2005-01-12	0.25	0.45
2005-01-13	0.25	0.45
2005-01-14	0.25	0.45	0.35	900
2005-01-18	0.25	0.4
2005-01-19	0.25	0.4
2005-01-20	0.25	0.3
2005-01-21	0.25	0.4	0.3	7500
2005-01-24	0.25	0.4
2005-01-25	0.25	0.3	0.3	700
2005-01-26	0.25	0.3	0.25	200
2005-01-27	0.25	0.3	0.3	3000
2005-01-28	0.25	0.299
2005-01-31	0.26	0.39	0.28	10210
2005-02-01	0.25	0.3	0.26	2545
2005-02-02	0.24	0.35	0.25	12900
2005-02-03	0.24	0.35
2005-02-04	0.27	0.33	0.27	20500
2005-02-07	0.24	0.32	0.3	5370
2005-02-08	0.24	0.32
2005-02-09	0.24	0.33	0.32	15215
2005-02-10	0.29	0.33	0.3	48000
2005-02-11	0.29	0.48	0.3	89629
2005-02-14	0.32	0.36	0.35	100140
2005-02-15	0.34	0.36	0.36	5000
2005-02-16	0.38	0.4	0.38	51030
2005-02-17	0.37	0.45	0.45	31000
2005-02-18	0.35	0.4	0.37	6050
2005-02-22	0.35	0.4
2005-02-23	0.3	0.39	0.35	10000
2005-02-24	0.3	0.39	0.32	225
2005-02-25	0.3	0.39
2005-02-28	0.3	0.39
2005-03-01	0.3	0.39
2005-03-02	0.3	0.39	0.32	10000
2005-03-03	0.33	0.39
2005-03-04	0.3	0.39	0.32	72480
2005-03-07	0.3	0.39
2005-03-08	0.3	0.39
2005-03-09	0.3	0.39
2005-03-10	0.3	0.39	0.3	1000
2005-03-11	0.25	0.34	0.3	11115
2005-03-14	0.25	0.34	0.32	1000
2005-03-15	0.25	0.34
2005-03-16	0.27	0.35
2005-03-17	0.26	0.35	0.26	16000
2005-03-18	0.26	0.35	0.3	200
2005-03-21	0.28	0.35	0.29	10390
2005-03-22	0.28	0.35	0.28	500
2005-03-23	0.28	0.35
2005-03-24	0.26	0.35	0.28	2000
2005-03-28	0.26	0.35
2005-03-29	0.26	0.36
2005-03-30	0.25	0.36
2005-03-31	0.25	0.36
2005-04-01	0.25	0.36
2005-04-04	0.25	0.36
2005-04-05	0.25	0.36
2005-04-06	0.25	0.36
2005-04-07	0.25	0.36
2005-04-08	0.22	0.25	0.36	1000
2005-04-11	0.22	0.34
2005-04-12	0.22	0.34
2005-04-13	0.22	0.34
2005-04-14	0.22	0.31
2005-04-15	0.22	0.31
2005-04-18	0.22	0.31
2005-04-19	0.22	0.31
2005-04-20	0.23	0.3	0.23	6000
2005-04-21	0.23	0.3	0.23	1300
2005-04-22	0.23	0.3
2005-04-25	0.22	0.3
2005-04-26	0.22	0.3
2005-04-27	0.22	0.3
2005-04-28	0.22	0.3
2005-04-29	0.22	0.29
2005-05-02	0.22	0.29	0.23	6000
2005-05-03	0.22	0.29
2005-05-04	0.22	0.29
2005-05-05	0.22	0.29	0.22	3333
2005-05-06	0.15	0.17	0.17	139140
2005-05-09	0.14	0.15	0.14	52310
2005-05-10	0.145	0.165	0.13	36000
2005-05-11	0.18	0.21	0.17	8400
2005-05-12	0.15	0.18	0.14	12531
2005-05-13	0.165	0.18	0.18	10000
2005-05-16	0.165	0.19
2005-05-17	0.165	0.18	0.165	4000
2005-05-18	0.17	0.2	0.18	5000
2005-05-19	0.175	0.2
2005-05-20	0.175	0.2
2005-05-23	0.185	0.21
2005-05-24	0.195	0.24	0.2	145800
2005-05-25	0.17	0.23	0.2	49500
2005-05-26	0.18	0.22	0.2	10600
2005-05-27	0.19	0.22	0.2	88601
2005-05-31	0.19	0.22
2005-06-01	0.19	0.22
2005-06-02	0.17	0.22	0.19	61000
2005-06-03	0.17	0.22
2005-06-06	0.17	0.22
2005-06-07	0.18	0.2	0.19	50000
2005-06-08	0.18	0.2	0.18	340
2005-06-09	0.18	0.19	0.19	5000
2005-06-10	0.18	0.19	0.18	175
2005-06-13	0.18	0.19
2005-06-14	0.18	0.19	0.18	525
2005-06-15	0.18	0.19
2005-06-16	0.18	0.2	0.19	10000
2005-06-17	0.18	0.2	0.19	21325
2005-06-20	0.18	0.2
2005-06-21	0.16	0.19	0.18	15000
2005-06-22	0.16	0.19	0.16	7500
2005-06-23	0.16	0.19	0.16	1370
2005-06-24	0.16	0.19	0.17	43800
2005-06-27	0.16	0.19
2005-06-28	0.17	0.2	0.17	36010
2005-06-29	0.161	0.18	0.18	10000
2005-06-30	0.17	0.18	0.18	16000
2005-07-01	0.17	0.18
2005-07-05	0.17	0.18	0.17	7500
2005-07-06	0.16	0.18	0.17	35000
2005-07-07	0.16	0.18	0.16	100
2005-07-08	0.16	0.18
2005-07-11	0.15	0.17	0.16	68299
2005-07-12	0.14	0.17	0.15	77000
2005-07-13	0.14	0.17	0.15	45000
2005-07-14	0.14	0.18	0.15	240200
2005-07-15	0.13	0.16	0.14	88000
2005-07-18	0.13	0.155	0.13	75000
2005-07-19	0.13	0.155	0.14	35000
2005-07-20	0.13	0.155
2005-07-21	0.13	0.155	0.14	10350
2005-07-22	0.13	0.155
2005-07-25	0.13	0.155
2005-07-26	0.12	0.14	0.12	90000
2005-07-27	0.12	0.14	0.125	38000
2005-07-28	0.12	0.13	0.13	87500
2005-07-29	0.12	0.13	0.13	19000

Price and Volume Information: (ACLO)

Data

Authors

Resources