Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.590	2.590	2.523	2.523	8,129	+0.06(+2.51%)
Jun 29, 2016	2.585	2.694	2.452	2.462	11,742	-0.14(-5.30%)
Jun 28, 2016	2.566	2.661	2.447	2.599	27,362	+0.08(+3.21%)
Jun 27, 2016	2.533	2.661	2.471	2.519	13,091	-0.05(-1.85%)
Jun 24, 2016	2.519	2.604	2.471	2.566	6,291	-0.04(-1.46%)
Jun 23, 2016	2.690	2.789	2.519	2.604	22,074	-0.07(-2.66%)
Jun 22, 2016	2.618	2.770	2.609	2.675	8,154	+0.04(+1.44%)
Jun 21, 2016	2.704	2.770	2.637	2.637	20,212	-0.19(-6.57%)
Jun 20, 2016	2.780	2.835	2.780	2.823	2,226	+0.04(+1.54%)
Jun 17, 2016	2.747	2.818	2.742	2.780	3,381	+0.04(+1.39%)
Jun 16, 2016	2.804	2.894	2.709	2.742	21,874	+0.03(+1.05%)
Jun 15, 2016	2.732	2.804	2.682	2.713	17,973	-0.04(-1.38%)
Jun 14, 2016	2.804	2.866	2.699	2.751	29,557	-0.02(-0.69%)
Jun 13, 2016	2.851	3.041	2.713	2.770	13,442	-0.08(-2.83%)
Jun 10, 2016	2.913	2.913	2.851	2.851	8,720	-0.08(-2.76%)
Jun 09, 2016	2.853	2.975	2.851	2.932	16,748	-0.01(-0.48%)
Jun 08, 2016	3.198	3.198	2.936	2.946	68,536	-0.14(-4.62%)
Jun 07, 2016	2.694	3.469	2.666	3.089	159,917	+0.37(+13.64%)
Jun 06, 2016	2.713	2.946	2.713	2.718	11,969	+0.00(+0.18%)
Jun 03, 2016	2.766	2.766	2.661	2.713	11,102	-0.08(-2.89%)
Jun 02, 2016	2.623	2.799	2.576	2.794	11,214	+0.20(+7.69%)
Jun 01, 2016	2.352	2.656	2.352	2.595	57,593	+0.23(+9.64%)
May 31, 2016	2.466	2.510	2.352	2.367	28,410	-0.15(-6.04%)
May 27, 2016	2.414	2.519	2.519	2.519	5,260	+0.07(+2.91%)
May 26, 2016	2.538	2.740	2.395	2.447	26,954	-0.14(-5.33%)
May 25, 2016	2.561	2.614	2.561	2.585	1,639	+0.04(+1.68%)
May 24, 2016	2.732	2.732	2.538	2.542	25,094	-0.04(-1.47%)
May 23, 2016	2.633	2.818	2.547	2.580	15,208	+0.04(+1.50%)
May 20, 2016	2.609	2.732	2.490	2.542	26,996	+0.01(+0.56%)
May 19, 2016	2.861	2.861	2.528	2.528	8,373	-0.38(-12.93%)
May 18, 2016	2.989	2.989	2.671	2.904	31,701	+0.02(+0.66%)
May 17, 2016	2.514	3.041	2.509	2.885	123,762	+0.39(+15.62%)
May 16, 2016	2.395	2.509	2.395	2.495	13,063	+0.09(+3.55%)
May 12, 2016	2.409	2.466	2.405	2.409	284	-0.04(-1.67%)
May 11, 2016	2.338	2.452	2.338	2.450	5,063	-0.02(-0.85%)
May 10, 2016	2.457	2.495	2.381	2.471	12,419	+0.00(+0.00%)
May 09, 2016	2.471	2.482	2.447	2.471	6,666	+0.00(+0.00%)
May 06, 2016	2.352	2.571	2.352	2.471	4,999	+0.02(+0.97%)
May 05, 2016	2.452	2.471	2.376	2.447	34,797	-0.04(-1.72%)
May 04, 2016	2.490	2.495	2.490	2.490	8,541	+0.01(+0.58%)
May 03, 2016	2.599	2.599	2.438	2.476	9,069	-0.06(-2.32%)
May 02, 2016	2.533	2.542	2.376	2.535	32,143	+0.11(+4.38%)
Apr 29, 2016	2.585	2.652	2.424	2.428	68,374	-0.23(-8.75%)
Apr 28, 2016	2.719	2.747	2.661	2.661	45,781	+0.00(+0.00%)
Apr 27, 2016	2.689	2.728	2.656	2.661	40,293	-0.04(-1.41%)
Apr 26, 2016	2.747	2.784	2.604	2.699	20,841	-0.02(-0.87%)
Apr 25, 2016	2.756	2.874	2.685	2.723	50,908	+0.18(+7.10%)
Apr 22, 2016	2.520	2.609	2.519	2.542	23,606	-0.01(-0.56%)
Apr 21, 2016	2.671	2.671	2.452	2.557	9,431	-0.05(-1.83%)
Apr 20, 2016	2.519	2.608	2.457	2.604	23,021	+0.06(+2.33%)
Apr 19, 2016	2.647	2.709	2.451	2.545	27,080	-0.05(-1.74%)
Apr 18, 2016	2.523	2.713	2.523	2.590	48,063	-0.05(-1.80%)
Apr 15, 2016	2.181	3.041	2.181	2.637	489,755	+0.50(+23.33%)
Apr 14, 2016	2.219	2.252	2.062	2.138	40,481	-0.04(-1.96%)
Apr 13, 2016	2.130	2.186	2.130	2.181	14,500	+0.04(+1.77%)
Apr 12, 2016	2.224	2.225	2.110	2.143	15,205	-0.06(-2.59%)
Apr 11, 2016	2.200	2.224	2.186	2.200	7,565	-0.03(-1.49%)
Apr 08, 2016	2.139	2.233	2.067	2.233	20,024	+0.05(+2.40%)
Apr 07, 2016	2.167	2.224	2.138	2.181	10,018	+0.04(+2.00%)
Apr 06, 2016	2.262	2.286	2.053	2.138	68,151	-0.12(-5.26%)
Apr 05, 2016	2.058	2.280	1.953	2.257	118,011	+0.30(+15.57%)
Apr 04, 2016	2.002	2.048	1.953	1.953	33,890	-0.04(-2.14%)

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.

Acorn International (NY: ATV )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Acorn International (NY: ATV )

Historical Prices

Sections

Services

Decatur Daily Democrat