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
Acorn International
(NY:
ATV
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2018
23.27
24.15
22.93
22.97
9,891
-0.28(-1.20%)
Nov 29, 2018
22.57
23.25
22.57
23.25
1,771
+0.37(+1.63%)
Nov 28, 2018
23.25
23.25
22.77
22.88
1,190
+0.06(+0.24%)
Nov 27, 2018
21.53
22.82
21.53
22.82
6,901
+1.49(+7.01%)
Nov 26, 2018
20.41
21.51
20.41
21.33
3,323
+0.40(+1.92%)
Nov 23, 2018
20.93
20.93
20.93
20.93
322
+0.51(+2.51%)
Nov 21, 2018
20.41
20.41
20.41
0
+0.22(+1.08%)
Nov 20, 2018
20.20
20.20
20.20
20.20
382
-0.39(-1.91%)
Nov 19, 2018
19.94
20.59
19.69
20.59
4,825
+0.70(+3.49%)
Nov 16, 2018
20.02
20.46
19.89
19.89
1,075
-0.43(-2.11%)
Nov 15, 2018
19.82
20.62
19.44
20.32
2,009
+0.73(+3.70%)
Nov 14, 2018
21.08
21.39
19.48
19.60
3,527
-0.86(-4.18%)
Nov 13, 2018
20.06
20.45
19.96
20.45
803
+0.64(+3.24%)
Nov 12, 2018
18.78
21.13
18.78
19.81
23,697
+1.02(+5.45%)
Nov 09, 2018
18.98
19.05
18.79
18.79
1,612
+1.34(+7.68%)
Nov 08, 2018
18.34
18.88
17.45
17.45
4,101
-0.99(-5.35%)
Nov 07, 2018
17.89
18.43
17.35
18.43
4,534
+1.13(+6.56%)
Nov 06, 2018
17.12
17.97
17.12
17.30
3,158
-0.54(-3.03%)
Nov 05, 2018
18.14
18.36
16.97
17.84
6,796
-0.48(-2.61%)
Nov 02, 2018
18.39
19.11
18.32
18.32
3,548
+0.27(+1.52%)
Nov 01, 2018
17.41
18.24
17.41
18.04
2,782
+0.37(+2.11%)
Oct 31, 2018
17.69
17.81
16.74
17.67
11,094
-0.00(-0.00%)
Oct 30, 2018
19.30
19.75
16.76
17.67
23,212
-1.68(-8.70%)
Oct 29, 2018
20.47
20.92
19.08
19.35
5,432
-0.94(-4.63%)
Oct 26, 2018
22.02
22.02
20.12
20.29
14,300
-2.31(-10.21%)
Oct 25, 2018
21.85
22.97
21.30
22.60
11,734
+1.05(+4.88%)
Oct 24, 2018
29.67
29.67
20.46
21.55
45,103
-8.40(-28.04%)
Oct 23, 2018
31.25
31.25
29.16
29.95
16,904
+1.30(+4.53%)
Oct 22, 2018
26.04
28.67
26.01
28.65
15,387
+3.33(+13.13%)
Oct 19, 2018
23.88
26.04
23.44
25.33
21,073
+3.00(+13.46%)
Oct 18, 2018
22.31
22.79
21.85
22.32
13,451
+0.47(+2.17%)
Oct 17, 2018
21.61
22.41
21.61
21.85
1,523
-0.03(-0.13%)
Oct 16, 2018
20.08
22.60
20.08
21.87
19,785
+1.88(+9.39%)
Oct 15, 2018
20.00
20.30
19.72
20.00
4,025
+0.28(+1.42%)
Oct 12, 2018
19.90
20.00
19.19
19.72
3,118
+1.04(+5.59%)
Oct 11, 2018
19.03
19.03
18.67
18.67
1,050
-0.38(-2.01%)
Oct 10, 2018
19.44
19.44
18.60
19.06
1,519
-0.38(-1.97%)
Oct 09, 2018
19.44
19.68
19.44
19.44
2,526
-0.27(-1.36%)
Oct 08, 2018
19.53
19.71
18.60
19.71
7,869
+0.60(+3.11%)
Oct 05, 2018
18.79
19.53
18.79
19.11
3,225
+0.37(+1.98%)
Oct 04, 2018
19.07
19.07
18.72
18.74
1,476
-0.60(-3.13%)
Oct 03, 2018
17.82
19.62
17.82
19.35
7,385
+1.57(+8.84%)
Oct 02, 2018
17.77
17.85
17.77
17.77
2,592
-0.83(-4.45%)
Oct 01, 2018
17.90
18.60
17.82
18.60
3,250
+0.93(+5.26%)
Sep 28, 2018
18.23
18.29
17.67
17.67
2,150
-0.40(-2.21%)
Sep 27, 2018
18.09
18.09
17.62
18.07
4,759
+0.59(+3.38%)
Sep 26, 2018
17.34
17.48
17.34
17.48
1,067
+0.17(+0.99%)
Sep 25, 2018
17.30
17.72
17.30
17.31
1,206
-0.45(-2.51%)
Sep 24, 2018
17.28
17.75
17.28
17.75
1,804
-0.01(-0.05%)
Sep 21, 2018
17.93
18.13
17.49
17.76
3,118
-0.20(-1.14%)
Sep 20, 2018
17.80
18.38
17.80
17.97
1,308
-0.22(-1.20%)
Sep 19, 2018
17.79
18.32
17.79
18.19
1,308
+0.33(+1.85%)
Sep 18, 2018
17.85
17.96
17.79
17.86
2,345
-0.27(-1.51%)
Sep 17, 2018
17.94
18.51
17.90
18.13
3,098
-0.47(-2.52%)
Sep 14, 2018
18.97
19.23
17.55
18.60
8,063
-0.09(-0.47%)
Sep 13, 2018
18.81
19.02
18.49
18.69
4,478
-0.33(-1.75%)
Sep 12, 2018
19.59
19.59
18.30
19.02
9,175
-0.56(-2.88%)
Sep 11, 2018
20.28
20.28
19.56
19.59
4,853
-0.17(-0.85%)
Sep 10, 2018
19.65
20.26
19.23
19.75
4,651
-0.60(-2.92%)
Sep 07, 2018
20.70
20.70
20.08
20.35
4,408
+0.38(+1.90%)
Sep 06, 2018
20.47
20.47
19.38
19.97
6,142
-0.50(-2.42%)
Sep 05, 2018
19.53
21.09
19.29
20.47
13,741
+1.82(+9.75%)
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
.