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. The Amcol Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amcol Intl Historical Stock Price

DateOpenHighLowCloseVolume
2014-05-09 45.74 45.75 45.74 45.74 6,798
2014-05-08 45.74 45.76 45.74 45.74 29,100
2014-05-07 45.74 45.75 45.73 45.74 17,607
2014-05-06 45.74 45.745 45.73 45.735 8,511
2014-05-05 45.74 45.78 45.73 45.775 16,657
2014-05-02 45.78 45.89 45.73 45.74 18,149
2014-05-01 45.77 45.77 45.74 45.74 42,830
2014-04-30 45.73 45.82 45.73 45.82 13,664
2014-04-29 45.77 45.87 45.75 45.75 18,408
2014-04-28 45.845 45.845 45.74 45.80 20,775
2014-04-25 46.04 46.04 45.74 45.75 14,900
2014-04-24 45.76 45.76 45.74 45.76 8,621
2014-04-23 45.75 45.77 45.75 45.75 12,030
2014-04-22 45.75 45.80 45.75 45.78 7,409
2014-04-21 45.75 45.77 45.74 45.745 11,144
2014-04-17 45.74 45.80 45.73 45.75 31,042
2014-04-16 45.74 45.75 45.73 45.74 15,618
2014-04-15 45.72 45.79 45.71 45.75 22,566
2014-04-14 45.80 45.82 45.70 45.71 25,971
2014-04-11 45.99 45.99 45.72 45.73 16,005
2014-04-10 45.71 45.80 45.69 45.79 28,107
2014-04-09 45.75 45.76 45.71 45.72 22,785
2014-04-08 45.75 45.85 45.71 45.73 29,751
2014-04-07 45.75 45.76 45.68 45.70 77,987
2014-04-04 45.85 45.85 45.74 45.74 28,356
2014-04-03 45.77 45.78 45.74 45.74 35,197
2014-04-02 45.79 45.79 45.74 45.76 12,078
2014-04-01 45.75 45.78 45.74 45.75 10,749
2014-03-31 45.78 45.78 45.74 45.75 11,368
2014-03-28 45.795 45.795 45.74 45.75 11,999

» More Amcol Intl Stock Price History

To see other companies like Amcol Intl (ACO), view our stock market today for news, and other data.