Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asics Corp (OP: ASCCY )

55.29 -1.07 (-1.89%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2016 22.30 22.30 22.30 0 -0.49(-2.15%)
May 26, 2016 22.79 22.79 22.79 22.79 155 +0.81(+3.69%)
May 24, 2016 21.98 21.98 21.98 51 +0.53(+2.47%)
May 13, 2016 21.45 21.45 21.45 0 -0.16(-0.74%)
May 10, 2016 21.61 21.61 21.61 60 +1.61(+8.05%)
May 09, 2016 19.91 20.50 19.89 20.00 3,383 +0.36(+1.83%)
May 03, 2016 19.64 19.64 19.64 0 -0.21(-1.06%)
May 02, 2016 20.23 20.23 19.85 19.85 414 +0.92(+4.86%)
Apr 15, 2016 18.93 18.93 18.93 0 -0.37(-1.92%)
Apr 14, 2016 19.30 19.30 19.30 19.30 155 +0.60(+3.21%)
Apr 13, 2016 18.70 18.70 18.70 18.70 141 +1.34(+7.72%)
Apr 11, 2016 17.36 17.36 17.36 0 -0.54(-3.02%)
Apr 08, 2016 17.90 17.90 17.90 17.90 175 +0.27(+1.53%)
Mar 31, 2016 17.63 17.63 17.63 0 -0.39(-2.16%)
Mar 30, 2016 18.06 18.06 18.02 18.02 436 -0.73(-3.89%)
Mar 29, 2016 18.73 18.75 18.73 18.75 550 +0.24(+1.30%)
Mar 28, 2016 18.09 18.51 18.09 18.51 303 +0.72(+4.05%)
Mar 24, 2016 17.79 17.79 17.79 0 -0.95(-5.04%)
Mar 22, 2016 18.73 18.73 18.73 21 +0.37(+2.01%)
Mar 18, 2016 18.36 18.36 18.36 0 +0.12(+0.69%)
Mar 17, 2016 17.81 18.24 17.81 18.24 503 -0.05(-0.27%)
Mar 16, 2016 18.29 18.29 18.29 18.29 100 +0.40(+2.24%)
Mar 15, 2016 17.89 17.89 17.89 17.89 100 +0.29(+1.65%)
Mar 14, 2016 17.60 17.60 17.60 17.60 159 -0.06(-0.32%)
Mar 10, 2016 17.66 17.66 17.66 0 -0.49(-2.72%)
Mar 09, 2016 18.23 18.23 18.15 18.15 1,100 -0.46(-2.47%)
Mar 01, 2016 18.61 18.61 18.61 0 -0.20(-1.06%)
Feb 25, 2016 18.81 18.81 18.81 0 +0.98(+5.50%)
Feb 24, 2016 17.83 17.83 17.83 17.83 194 +0.05(+0.28%)
Feb 18, 2016 17.78 17.78 17.78 0 +1.09(+6.51%)
Feb 17, 2016 16.58 16.69 16.58 16.69 604 +0.68(+4.27%)
Feb 16, 2016 16.01 16.01 16.01 16.01 169 +0.24(+1.52%)
Feb 12, 2016 15.77 15.77 15.77 0 -0.91(-5.46%)
Feb 11, 2016 16.65 16.68 16.57 16.68 1,321 +0.13(+0.79%)
Feb 10, 2016 16.55 16.55 16.55 16.55 300 +0.05(+0.27%)
Feb 09, 2016 16.50 16.50 16.50 16.50 493 -0.86(-4.93%)
Feb 08, 2016 17.57 17.58 17.18 17.36 2,623 -0.21(-1.20%)
Feb 05, 2016 17.58 17.58 17.57 17.57 606 -1.02(-5.49%)
Feb 03, 2016 18.59 18.59 18.59 0 -0.33(-1.74%)
Feb 02, 2016 18.88 18.96 18.88 18.92 1,300 +0.04(+0.21%)
Feb 01, 2016 18.75 18.88 18.75 18.88 870 +0.51(+2.77%)
Jan 29, 2016 18.37 18.37 18.29 18.37 5,600 +0.27(+1.50%)
Jan 28, 2016 18.10 18.10 18.10 18.10 184 -0.10(-0.55%)
Jan 27, 2016 18.13 18.20 18.09 18.20 2,159 +0.65(+3.73%)
Jan 22, 2016 17.55 17.55 17.55 0 -0.79(-4.29%)
Jan 19, 2016 18.33 18.33 18.33 74 -0.23(-1.23%)
Jan 15, 2016 18.56 18.56 18.56 0 -0.18(-0.96%)
Jan 14, 2016 18.74 18.74 18.74 18.74 216 -0.38(-1.99%)
Jan 13, 2016 19.13 19.13 19.12 19.12 391 +0.15(+0.79%)
Jan 12, 2016 18.81 18.97 18.81 18.97 264 -0.98(-4.91%)
Jan 11, 2016 20.05 20.05 19.95 19.95 2,028 -0.25(-1.24%)
Jan 08, 2016 20.20 20.20 20.20 20.20 173 -0.39(-1.89%)
Jan 07, 2016 20.59 20.59 20.59 20.59 104 -0.08(-0.39%)
Jan 05, 2016 20.67 20.67 20.67 0 +0.26(+1.27%)
Jan 04, 2016 20.54 20.54 20.41 20.41 382 -0.70(-3.32%)
Dec 31, 2015 21.11 21.11 21.11 0 +0.38(+1.86%)
Dec 30, 2015 20.73 20.73 20.73 20.73 200 -0.29(-1.40%)
Dec 29, 2015 20.82 21.02 20.82 21.02 476 +0.30(+1.45%)
Dec 28, 2015 20.72 20.72 20.72 20.72 133 -0.30(-1.43%)
Dec 24, 2015 21.02 21.02 21.02 0 -0.29(-1.36%)
Dec 23, 2015 21.31 21.31 21.31 21.31 181 +0.10(+0.47%)
Dec 22, 2015 21.16 21.22 21.16 21.21 413 +0.57(+2.79%)
Dec 21, 2015 20.68 20.75 20.64 20.64 539 -0.18(-0.89%)
Dec 18, 2015 20.79 20.82 20.79 20.82 614 -0.63(-2.94%)
Dec 17, 2015 21.50 21.50 21.45 21.45 266 +0.17(+0.80%)
Dec 16, 2015 21.28 21.28 21.28 21.28 300 +0.27(+1.29%)
Dec 15, 2015 21.01 21.01 21.00 21.01 636 -0.61(-2.82%)
Dec 14, 2015 21.34 21.62 21.23 21.62 1,387 +0.36(+1.69%)
Dec 11, 2015 21.26 21.26 21.26 21.26 274 -1.08(-4.83%)
Dec 10, 2015 22.34 22.34 22.34 22.34 1,821 +0.28(+1.27%)
Dec 09, 2015 22.05 22.06 22.05 22.06 556 +0.18(+0.82%)
Dec 08, 2015 21.96 21.88 21.86 21.88 485 -0.19(-0.86%)
Dec 07, 2015 22.05 22.07 22.05 22.07 322 -0.34(-1.52%)
Dec 03, 2015 22.41 22.41 22.41 170 -0.32(-1.41%)
Dec 02, 2015 22.57 22.73 22.57 22.73 6,656 -0.25(-1.09%)
Nov 30, 2015 22.98 22.98 22.98 16 -0.37(-1.58%)
Nov 25, 2015 23.35 23.35 23.35 50 -2.77(-10.60%)
Nov 06, 2015 26.12 26.12 26.12 0 -0.77(-2.85%)
Nov 04, 2015 26.89 26.89 26.89 0 -0.40(-1.48%)
Oct 28, 2015 27.29 27.29 27.29 0 -0.43(-1.55%)
Oct 27, 2015 27.72 27.72 27.72 27.72 138 -0.13(-0.47%)
Oct 26, 2015 27.67 27.85 27.67 27.85 2,461 +0.05(+0.18%)
Oct 23, 2015 27.56 27.80 27.56 27.80 200 +1.02(+3.81%)
Oct 19, 2015 26.78 26.78 26.78 0 +0.04(+0.15%)
Oct 16, 2015 26.35 26.74 26.35 26.74 4,275 +0.08(+0.30%)
Oct 15, 2015 26.66 26.66 26.66 26.66 100 +1.66(+6.64%)
Oct 07, 2015 25.00 25.00 25.00 0 +1.44(+6.11%)
Oct 02, 2015 23.56 23.56 23.56 0 -0.88(-3.60%)
Oct 01, 2015 24.36 24.44 24.36 24.44 18,657 +0.86(+3.65%)
Sep 29, 2015 23.58 23.58 23.58 0 -1.92(-7.53%)
Sep 17, 2015 25.50 25.50 25.50 0 -2.02(-7.34%)
Sep 11, 2015 27.52 27.52 27.52 0 -0.56(-1.99%)
Sep 03, 2015 28.08 28.08 28.08 0 -1.73(-5.80%)
Aug 28, 2015 29.81 29.81 29.81 0 -0.62(-2.04%)
Aug 19, 2015 30.43 30.43 30.43 0 -0.76(-2.44%)
Aug 18, 2015 31.19 31.19 31.19 31.19 312 -0.36(-1.14%)
Aug 17, 2015 31.50 31.55 31.50 31.55 200 +1.89(+6.37%)
Aug 11, 2015 29.66 29.66 29.66 0 +1.83(+6.58%)
Aug 07, 2015 27.83 27.83 27.83 0 -1.01(-3.50%)
Aug 06, 2015 28.83 28.84 28.83 28.84 1,200 +1.70(+6.26%)
Jul 07, 2015 27.14 27.14 27.14 10 +0.72(+2.73%)
Jun 10, 2015 26.42 26.42 26.42 0 +0.31(+1.19%)
Jun 05, 2015 26.11 26.11 26.11 0 -0.22(-0.84%)
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.