AMCOL INTL Historical Stock Price

Below is the stock price history for Amcol Intl ACO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Amcol Intl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Amcol Intl Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	29.79	30.20	29.58	29.86	13,609
2012-05-15	29.79	30.11	29.41	29.65	18,163
2012-05-14	30.54	30.69	29.86	29.86	12,914
2012-05-11	29.84	30.08	29.53	29.97	11,066
2012-05-10	30.23	30.23	29.51	29.93	8,504
2012-05-09	30.40	30.59	29.88	30.07	20,401
2012-05-08	30.10	30.84	29.92	30.81	13,107
2012-05-07	30.05	30.57	30.05	30.39	9,608
2012-05-04	30.90	31.18	30.27	30.46	21,930
2012-05-03	31.77	32.00	31.18	31.51	19,583
2012-05-02	31.64	32.17	31.34	32.17	8,531
2012-05-01	32.76	32.99	32.04	32.06	24,411
2012-04-30	32.24	34.33	31.99	32.95	20,992
2012-04-27	31.51	32.29	30.70	32.17	12,093
2012-04-26	30.29	30.88	30.25	30.83	11,526
2012-04-25	30.31	30.81	30.30	30.49	16,649
2012-04-24	29.03	30.18	29.03	29.77	36,178
2012-04-23	28.83	28.99	28.30	28.88	50,311
2012-04-20	29.75	30.02	29.09	29.48	14,269
2012-04-19	29.38	29.89	28.74	29.05	11,936
2012-04-18	29.88	30.14	29.41	29.51	8,066
2012-04-17	29.89	30.98	29.89	30.08	25,787
2012-04-16	29.71	29.88	28.92	29.42	8,531
2012-04-13	29.68	29.68	29.07	29.275	16,020
2012-04-12	29.08	30.20	29.08	30.00	21,867
2012-04-11	28.93	29.22	28.72	28.94	20,090
2012-04-10	28.81	28.86	28.47	28.53	17,874
2012-04-09	28.39	29.02	28.39	28.87	8,016
2012-04-05	28.985	29.58	28.88	29.00	18,080
2012-04-04	29.52	29.83	28.99	29.27	13,116

» More Amcol Intl Stock Price History