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 (%)
May 31, 2018
16.58
16.58
14.78
14.86
54,224
+0.15(+1.04%)
May 30, 2018
17.93
18.34
14.59
14.70
101,279
-3.21(-17.93%)
May 29, 2018
14.40
18.47
13.71
17.92
224,722
+4.33(+31.84%)
May 25, 2018
13.59
13.59
13.59
0
+1.70(+14.33%)
May 24, 2018
12.32
12.32
11.45
11.88
6,809
-0.21(-1.76%)
May 23, 2018
12.58
12.58
12.10
12.10
1,487
-0.28(-2.26%)
May 22, 2018
12.95
12.95
12.36
12.38
5,298
-0.13(-1.04%)
May 21, 2018
12.82
12.92
12.47
12.51
4,446
+0.10(+0.84%)
May 18, 2018
12.50
12.60
12.36
12.40
2,657
-0.06(-0.46%)
May 17, 2018
12.69
12.82
12.46
12.46
4,551
-0.18(-1.40%)
May 16, 2018
12.52
12.64
12.52
12.64
1,662
-0.18(-1.44%)
May 15, 2018
12.40
12.83
12.31
12.82
13,057
+0.15(+1.20%)
May 14, 2018
12.37
12.67
12.09
12.67
14,543
+0.21(+1.72%)
May 11, 2018
12.59
12.59
12.46
12.46
2,600
-0.13(-1.06%)
May 10, 2018
12.36
12.59
12.03
12.59
4,103
+0.23(+1.84%)
May 09, 2018
12.65
12.65
12.19
12.36
31,020
-0.21(-1.69%)
May 08, 2018
12.41
12.71
12.41
12.57
9,663
+0.22(+1.77%)
May 07, 2018
12.14
12.36
12.14
12.36
2,283
+0.12(+0.97%)
May 04, 2018
12.72
12.74
12.24
12.24
3,987
-0.21(-1.72%)
May 03, 2018
12.45
12.45
12.45
12.45
784
+0.00(+0.00%)
May 02, 2018
12.45
12.45
12.45
12.45
1,523
-0.12(-0.97%)
May 01, 2018
12.03
12.57
12.03
12.57
3,594
+0.28(+2.25%)
Apr 30, 2018
13.05
13.54
12.18
12.30
10,536
-0.31(-2.43%)
Apr 27, 2018
10.69
12.87
10.61
12.60
32,587
+1.69(+15.46%)
Apr 26, 2018
10.68
10.91
10.68
10.91
3,112
+0.14(+1.31%)
Apr 25, 2018
11.12
11.12
10.74
10.77
2,512
-0.39(-3.52%)
Apr 24, 2018
11.45
11.45
11.17
11.17
1,106
+0.12(+1.08%)
Apr 23, 2018
11.45
11.45
10.77
11.05
6,860
-0.13(-1.15%)
Apr 20, 2018
10.83
11.63
10.83
11.18
7,499
+0.37(+3.38%)
Apr 19, 2018
10.64
10.81
10.45
10.81
4,353
+0.25(+2.39%)
Apr 18, 2018
10.03
10.56
10.03
10.56
2,236
-0.28(-2.59%)
Apr 17, 2018
11.88
12.20
10.83
10.84
9,675
-0.12(-1.08%)
Apr 16, 2018
11.02
11.74
10.76
10.96
5,995
-0.13(-1.17%)
Apr 13, 2018
10.93
12.31
10.93
11.09
12,668
-0.08(-0.72%)
Apr 12, 2018
10.06
12.26
9.979
11.17
9,907
+1.24(+12.49%)
Apr 11, 2018
9.884
9.927
9.761
9.927
3,789
+0.53(+5.59%)
Apr 10, 2018
9.402
9.402
9.402
9.402
1,416
-0.13(-1.35%)
Apr 09, 2018
9.271
9.813
9.243
9.530
4,747
+0.25(+2.74%)
Apr 06, 2018
9.219
9.509
9.219
9.276
2,228
-0.15(-1.56%)
Apr 05, 2018
9.031
9.423
8.831
9.423
14,328
+0.09(+0.94%)
Apr 04, 2018
9.433
9.433
9.336
9.336
1,298
-0.30(-3.13%)
Apr 03, 2018
9.514
9.639
9.483
9.637
4,724
+0.19(+2.01%)
Apr 02, 2018
9.305
9.476
9.305
9.447
1,306
+0.12(+1.33%)
Mar 29, 2018
9.324
9.324
9.324
0
+0.41(+4.64%)
Mar 27, 2018
8.910
8.910
8.910
12
-0.07(-0.78%)
Mar 26, 2018
9.191
9.191
8.980
8.980
2,024
-0.06(-0.68%)
Mar 23, 2018
8.460
9.146
8.460
9.042
3,863
+0.19(+2.13%)
Mar 22, 2018
9.828
9.828
8.801
8.853
3,850
-0.20(-2.20%)
Mar 21, 2018
9.053
9.053
9.053
9.053
330
+0.05(+0.53%)
Mar 20, 2018
9.038
9.083
8.829
9.005
3,564
+0.29(+3.28%)
Mar 19, 2018
9.024
9.117
8.720
8.720
5,902
-0.13(-1.46%)
Mar 16, 2018
9.015
9.119
8.706
8.849
7,005
-0.28(-3.02%)
Mar 15, 2018
9.314
9.314
9.124
9.124
906
-0.19(-2.04%)
Mar 14, 2018
9.148
9.314
8.969
9.314
6,710
+0.27(+3.03%)
Mar 13, 2018
9.416
9.416
9.040
9.040
2,314
-0.15(-1.59%)
Mar 12, 2018
9.381
9.381
9.186
9.186
2,249
-0.10(-1.09%)
Mar 09, 2018
9.299
9.299
9.287
9.287
1,611
+0.20(+2.25%)
Mar 08, 2018
9.262
9.262
9.083
9.083
2,199
-0.10(-1.12%)
Mar 07, 2018
9.186
1,786
+0.15(+1.68%)
Mar 06, 2018
8.901
9.081
8.901
9.034
4,351
+0.05(+0.58%)
Mar 05, 2018
9.257
9.397
8.962
8.981
6,361
-0.17(-1.86%)
Mar 02, 2018
9.119
9.267
9.119
9.152
2,986
+0.22(+2.44%)
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
.