Historical Prices for Acs Motion Control (ACSEF)
| | | Historical Data for ACS Motion Control Ltd. (ACSEF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/14/08 | 2.11 | 2.56 | 2.11 | 2.56 | 3,420 | 0.1599 | 6.66% | | 8/12/08 | 2.4001 | 2.4001 | 2.4001 | 2.4001 | 500 | -0.2799 | -10.44% | | 8/6/08 | 2.68 | 2.68 | 2.68 | 2.68 | 200 | – | – | | 8/4/08 | 2.68 | 2.68 | 2.68 | 2.68 | 200 | 0.2699 | 11.20% | | 7/31/08 | 0.00 | 2.4101 | 2.41 | 2.4101 | 200 | -0.2699 | -10.07% | | 7/28/08 | 2.40 | 2.68 | 2.40 | 2.68 | 2,180 | 0.28 | 11.67% | | 7/23/08 | 2.50 | 2.505 | 2.40 | 2.40 | 2,000 | -0.39 | -13.98% | | 7/18/08 | 2.78 | 2.79 | 2.78 | 2.79 | 1,000 | 0.07 | 2.57% | | 7/16/08 | 2.78 | 2.78 | 2.72 | 2.72 | 479 | 0.09 | 3.42% | | 7/15/08 | 2.63 | 2.6399 | 2.63 | 2.63 | 400 | -0.02 | -0.75% | | 7/9/08 | 2.64 | 2.65 | 2.64 | 2.65 | 200 | -0.05 | -1.85% | | 7/8/08 | 2.46 | 2.70 | 2.40 | 2.70 | 1,400 | -0.07 | -2.53% | | 7/7/08 | 2.20 | 2.77 | 2.20 | 2.77 | 6,800 | 0.0201 | 0.73% | | 7/3/08 | 2.71 | 2.78 | 2.22 | 2.7499 | 4,800 | -0.2251 | -7.57% | | 7/2/08 | 2.62 | 2.975 | 2.6001 | 2.975 | 3,100 | -0.005 | -0.17% | | 7/1/08 | 2.57 | 2.98 | 2.57 | 2.98 | 504 | 0.15 | 5.30% | | 6/30/08 | 2.84 | 2.84 | 2.53 | 2.83 | 300 | -0.02 | -0.70% | | 6/27/08 | 2.95 | 2.95 | 2.17 | 2.85 | 8,326 | -0.1001 | -3.39% | | 6/25/08 | 3.18 | 3.19 | 2.95 | 2.9501 | 6,700 | – | – | | 6/23/08 | 2.95 | 2.9501 | 2.95 | 2.9501 | 2,800 | – | – | | 6/20/08 | 0.00 | 2.97 | 2.9501 | 2.9501 | 1,100 | 0.0001 | 0.00% | | 6/19/08 | 3.02 | 3.02 | 2.95 | 2.95 | 2,222 | -0.05 | -1.67% | | 6/18/08 | 3.05 | 3.05 | 2.95 | 3.00 | 5,700 | -0.01 | -0.33% | | 6/17/08 | 0.00 | 3.02 | 3.01 | 3.01 | 1,100 | 0.0399 | 1.34% | | 6/16/08 | 2.98 | 2.9801 | 2.97 | 2.9701 | 1,398 | -0.0899 | -2.94% | | 6/11/08 | 2.85 | 3.295 | 2.85 | 3.06 | 900 | -0.155 | -4.82% | | 6/10/08 | 2.85 | 3.215 | 2.85 | 3.215 | 4,200 | 0.305 | 10.48% | | 6/9/08 | 3.26 | 3.40 | 2.75 | 2.91 | 9,400 | -0.49 | -14.41% | | 6/5/08 | 3.39 | 3.40 | 3.39 | 3.40 | 400 | 0.04 | 1.19% | | 5/29/08 | 3.36 | 3.36 | 3.36 | 3.36 | 1,000 | – | – | | 5/27/08 | 3.26 | 3.36 | 3.25 | 3.36 | 1,247 | 0.11 | 3.38% | | 5/23/08 | 3.36 | 3.36 | 3.25 | 3.25 | 16,555 | -0.11 | -3.27% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ACSEF stock.
Download ACSEF report.
Research Report
Get the full report for FREE
| Date: | May 12, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ACSEF report |
|---|
| | |
|---|
| Example preview: |
|
|
