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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2011 6.326 6.451 6.249 6.373 330,730 +0.08(+1.23%)
Jan 28, 2011 6.521 6.544 6.257 6.295 456,334 -0.25(-3.80%)
Jan 27, 2011 6.629 6.715 6.482 6.544 351,988 -0.12(-1.86%)
Jan 26, 2011 6.466 6.823 6.466 6.668 339,840 +0.22(+3.37%)
Jan 25, 2011 6.249 6.451 6.179 6.451 280,705 +0.13(+2.09%)
Jan 24, 2011 6.109 6.358 6.094 6.319 159,656 +0.23(+3.69%)
Jan 21, 2011 6.218 6.264 6.047 6.094 313,287 -0.09(-1.38%)
Jan 20, 2011 6.171 6.350 6.032 6.179 282,583 +0.00(+0.00%)
Jan 19, 2011 6.559 6.559 6.163 6.179 383,504 -0.40(-6.13%)
Jan 18, 2011 6.583 6.674 6.528 6.583 299,615 -0.02(-0.24%)
Jan 14, 2011 6.637 6.722 6.536 6.598 315,506 -0.02(-0.35%)
Jan 13, 2011 6.536 6.761 6.513 6.621 241,016 +0.06(+0.95%)
Jan 12, 2011 6.396 6.559 6.349 6.559 236,159 +0.27(+4.32%)
Jan 11, 2011 6.466 6.474 6.241 6.288 301,538 -0.14(-2.17%)
Jan 10, 2011 6.396 6.521 6.319 6.427 367,122 -0.02(-0.24%)
Jan 07, 2011 6.544 6.746 6.412 6.443 417,114 -0.10(-1.54%)
Jan 06, 2011 6.893 6.893 6.474 6.544 224,939 -0.33(-4.75%)
Jan 05, 2011 6.784 6.940 6.746 6.870 287,120 +0.05(+0.68%)
Jan 04, 2011 6.878 6.940 6.580 6.823 663,888 -0.03(-0.45%)
Jan 03, 2011 6.691 6.909 6.668 6.854 350,905 +0.24(+3.64%)
Dec 31, 2010 6.769 6.901 6.567 6.614 363,050 -0.19(-2.85%)
Dec 30, 2010 6.761 6.870 6.707 6.808 185,033 +0.02(+0.23%)
Dec 29, 2010 6.777 6.808 6.761 6.792 132,701 +0.03(+0.46%)
Dec 28, 2010 6.800 6.823 6.699 6.761 183,953 -0.03(-0.46%)
Dec 27, 2010 6.746 6.847 6.730 6.792 291,436 +0.04(+0.57%)
Dec 23, 2010 6.660 6.784 6.614 6.753 206,861 +0.08(+1.16%)
Dec 22, 2010 6.769 6.769 6.489 6.676 267,255 -0.05(-0.81%)
Dec 21, 2010 6.552 6.777 6.521 6.730 527,304 +0.19(+2.97%)
Dec 20, 2010 6.489 6.559 6.489 6.536 198,789 +0.08(+1.20%)
Dec 17, 2010 6.598 6.598 6.404 6.458 404,639 -0.13(-2.00%)
Dec 16, 2010 6.451 6.590 6.390 6.590 316,207 +0.15(+2.29%)
Dec 15, 2010 6.497 6.583 6.342 6.443 577,043 -0.08(-1.19%)
Dec 14, 2010 6.660 6.660 6.412 6.521 443,444 -0.08(-1.18%)
Dec 13, 2010 6.715 6.854 6.559 6.598 576,664 -0.10(-1.51%)
Dec 10, 2010 6.381 6.792 6.295 6.699 517,859 +0.32(+4.99%)
Dec 09, 2010 6.210 6.427 6.031 6.381 814,201 +0.19(+3.01%)
Dec 08, 2010 5.791 6.237 5.729 6.194 670,006 +0.43(+7.40%)
Dec 07, 2010 5.799 5.822 5.667 5.768 629,991 +0.08(+1.36%)
Dec 06, 2010 5.737 5.814 5.651 5.690 272,826 -0.08(-1.35%)
Dec 03, 2010 5.705 5.806 5.667 5.768 265,272 +0.01(+0.13%)
Dec 02, 2010 5.721 5.798 5.628 5.760 310,852 +0.05(+0.95%)
Dec 01, 2010 5.597 5.768 5.573 5.705 347,684 +0.26(+4.70%)
Nov 30, 2010 5.341 5.473 5.240 5.449 579,808 +0.05(+0.86%)
Nov 29, 2010 5.488 5.488 5.325 5.403 210,765 -0.15(-2.66%)
Nov 26, 2010 5.597 5.651 5.535 5.550 68,829 -0.11(-1.92%)
Nov 24, 2010 5.410 5.659 5.659 5.659 195,107 +0.29(+5.35%)
Nov 23, 2010 5.410 5.457 5.271 5.372 225,989 -0.14(-2.54%)
Nov 22, 2010 5.573 5.573 5.263 5.511 396,949 -0.11(-1.93%)
Nov 19, 2010 5.698 5.729 5.488 5.620 551,751 -0.12(-2.03%)
Nov 18, 2010 5.527 5.799 5.480 5.737 533,749 +0.29(+5.42%)
Nov 17, 2010 5.504 5.511 5.395 5.442 192,687 -0.05(-0.99%)
Nov 16, 2010 5.457 5.504 5.263 5.496 625,618 -0.03(-0.56%)
Nov 15, 2010 5.535 5.535 5.364 5.527 361,513 -0.01(-0.14%)
Nov 12, 2010 5.659 5.713 5.488 5.535 584,477 -0.21(-3.65%)
Nov 11, 2010 5.605 5.762 5.483 5.744 561,960 +0.04(+0.68%)
Nov 10, 2010 5.286 5.760 5.193 5.705 1,162,856 +0.46(+8.73%)
Nov 09, 2010 4.960 5.279 4.960 5.247 1,617,876 +0.29(+5.96%)
Nov 08, 2010 5.061 5.131 4.890 4.952 363,625 -0.12(-2.45%)
Nov 05, 2010 4.836 5.084 4.805 5.077 416,108 +0.27(+5.65%)
Nov 04, 2010 4.859 4.929 4.751 4.805 384,211 +0.07(+1.48%)
Nov 03, 2010 4.743 4.789 4.588 4.735 307,044 -0.02(-0.33%)
Nov 02, 2010 4.766 4.828 4.689 4.751 287,911 +0.04(+0.82%)
Nov 01, 2010 4.859 5.030 4.626 4.712 587,824 -0.12(-2.57%)
Oct 29, 2010 4.789 4.867 4.774 4.836 582,916 +0.00(+0.00%)
Oct 28, 2010 4.937 4.945 4.735 4.836 564,790 -0.02(-0.48%)
Oct 27, 2010 4.518 4.929 4.518 4.859 1,345,583 +0.25(+5.39%)
Oct 25, 2010 4.611 4.735 4.572 4.611 154,181 +0.06(+1.37%)
Oct 22, 2010 4.619 4.619 4.471 4.549 118,425 -0.05(-1.18%)
Oct 21, 2010 4.712 4.751 4.386 4.603 358,346 -0.05(-1.17%)
Oct 20, 2010 4.526 4.766 4.526 4.658 371,975 +0.18(+3.99%)
Oct 19, 2010 4.650 4.704 4.425 4.479 266,552 -0.28(-5.87%)
Oct 18, 2010 4.712 4.782 4.658 4.758 157,048 +0.07(+1.49%)
Oct 15, 2010 4.720 4.751 4.564 4.689 334,576 +0.05(+1.17%)
Oct 14, 2010 4.774 4.813 4.572 4.634 356,900 -0.15(-3.08%)
Oct 13, 2010 4.580 4.821 4.541 4.782 616,344 +0.23(+4.94%)
Oct 12, 2010 4.549 4.595 4.425 4.557 304,922 +0.02(+0.51%)
Oct 11, 2010 4.557 4.634 4.526 4.533 263,512 -0.02(-0.34%)
Oct 08, 2010 4.549 4.580 4.386 4.549 497,233 +0.10(+2.27%)
Oct 07, 2010 4.564 4.595 4.378 4.448 1,397 -0.05(-1.21%)
Oct 06, 2010 4.572 4.580 4.440 4.502 216,517 -0.07(-1.53%)
Oct 05, 2010 4.440 4.580 4.378 4.572 282,573 +0.21(+4.80%)
Oct 04, 2010 4.580 4.580 4.285 4.363 319,808 -0.23(-5.07%)
Oct 01, 2010 4.595 4.634 4.425 4.595 247,173 +0.13(+2.90%)
Sep 30, 2010 4.466 4.611 4.401 4.466 6,074 -0.08(-1.65%)
Sep 29, 2010 4.502 4.572 4.432 4.541 244,732 +0.01(+0.17%)
Sep 28, 2010 4.425 4.564 4.308 4.533 659 +0.13(+3.00%)
Sep 27, 2010 4.626 4.626 4.370 4.401 348,047 -0.22(-4.71%)
Sep 24, 2010 4.394 4.626 4.355 4.619 531,961 +0.33(+7.59%)
Sep 23, 2010 4.456 4.642 4.246 4.293 2,733 -0.23(-5.15%)
Sep 22, 2010 4.704 4.704 4.456 4.526 423,572 -0.20(-4.27%)
Sep 21, 2010 4.890 4.952 4.665 4.727 620,634 -0.16(-3.33%)
Sep 20, 2010 4.696 4.929 4.603 4.890 1,709,574 +0.30(+6.60%)
Sep 17, 2010 4.588 4.712 4.479 4.588 395,263 -0.05(-1.17%)
Sep 15, 2010 5.007 5.007 4.533 4.642 3,170,886 -0.41(-8.14%)
Sep 14, 2010 4.991 5.123 4.937 5.053 323,894 +0.06(+1.24%)
Sep 13, 2010 4.805 5.015 4.727 4.991 393,350 +0.26(+5.58%)
Sep 10, 2010 4.751 4.844 4.696 4.727 167,239 +0.02(+0.33%)
Sep 09, 2010 4.890 4.945 4.650 4.712 249,881 -0.06(-1.30%)
Sep 08, 2010 4.658 4.803 4.619 4.774 209,542 +0.14(+3.01%)
Sep 07, 2010 4.789 4.844 4.619 4.634 2,223 -0.20(-4.17%)
Sep 03, 2010 4.929 4.968 4.789 4.836 672,911 -0.05(-1.11%)
Sep 02, 2010 4.766 4.890 4.681 4.890 1,106 +0.17(+3.62%)
Sep 01, 2010 4.580 4.720 4.471 4.720 359,475 +0.24(+5.37%)
Aug 31, 2010 4.456 4.642 4.285 4.479 5,152 +0.02(+0.52%)
Aug 30, 2010 4.526 4.580 4.440 4.456 427,069 -0.11(-2.38%)
Aug 27, 2010 4.564 4.564 4.324 4.564 361,856 +0.16(+3.70%)
Aug 26, 2010 4.401 4.545 4.370 4.401 340,780 +0.04(+0.89%)
Aug 25, 2010 4.168 4.386 4.083 4.363 1,542 +0.16(+3.88%)
Aug 24, 2010 4.378 4.394 4.200 4.200 6,266 -0.28(-6.24%)
Aug 23, 2010 4.611 4.696 4.471 4.479 517,987 -0.09(-1.87%)
Aug 20, 2010 4.673 4.689 4.549 4.564 716,223 -0.16(-3.29%)
Aug 19, 2010 4.945 4.976 4.696 4.720 2,331 -0.26(-5.15%)
Aug 18, 2010 4.906 4.984 4.859 4.976 24,284 +0.07(+1.42%)
Aug 17, 2010 4.743 4.960 4.743 4.906 3,717 +0.23(+4.98%)
Aug 16, 2010 4.619 4.898 4.564 4.673 295,045 +0.02(+0.50%)
Aug 13, 2010 4.650 4.681 4.572 4.650 531,474 +0.01(+0.17%)
Aug 12, 2010 4.580 4.689 4.518 4.642 433,652 -0.04(-0.83%)
Aug 11, 2010 4.844 4.867 4.658 4.681 739,083 -0.32(-6.37%)
Aug 10, 2010 5.147 5.201 4.968 4.999 2,879 -0.24(-4.59%)
Aug 09, 2010 5.030 5.286 5.030 5.240 457,587 +0.25(+4.98%)
Aug 06, 2010 4.991 5.030 4.735 4.991 913,976 +0.05(+0.94%)
Aug 05, 2010 4.952 5.046 4.883 4.945 453,179 -0.06(-1.24%)
Aug 04, 2010 4.929 5.053 4.902 5.007 382,084 +0.08(+1.57%)
Aug 03, 2010 4.890 5.053 4.774 4.929 442,272 +0.02(+0.32%)
Aug 02, 2010 4.712 4.976 4.673 4.914 415,617 +0.32(+6.93%)
Jul 30, 2010 4.595 4.766 4.448 4.595 307,693 -0.03(-0.67%)
Jul 29, 2010 4.363 4.704 4.300 4.626 453,404 +0.32(+7.39%)
Jul 28, 2010 4.487 4.557 4.223 4.308 415,676 -0.21(-4.64%)
Jul 27, 2010 4.541 4.766 4.479 4.518 795,405 +0.05(+1.04%)
Jul 26, 2010 4.153 4.479 4.130 4.471 456,082 +0.35(+8.47%)
Jul 23, 2010 4.037 4.169 3.998 4.122 489,124 +0.06(+1.53%)
Jul 22, 2010 3.873 4.083 3.873 4.060 416,266 +0.26(+6.95%)
Jul 21, 2010 3.881 3.920 3.742 3.796 346,507 -0.09(-2.20%)
Jul 20, 2010 3.726 3.889 3.648 3.881 645,094 +0.08(+2.04%)
Jul 19, 2010 3.835 3.881 3.695 3.804 464,913 -0.02(-0.61%)
Jul 16, 2010 3.827 4.052 3.757 3.827 726,102 -0.28(-6.81%)
Jul 15, 2010 4.339 4.339 3.998 4.106 515,758 -0.24(-5.54%)
Jul 14, 2010 4.401 4.471 4.308 4.347 346,164 -0.09(-2.10%)
Jul 13, 2010 4.440 4.463 4.192 4.440 6,115 +0.24(+5.73%)
Jul 12, 2010 4.300 4.386 4.099 4.200 283,934 -0.13(-3.05%)
Jul 09, 2010 4.331 4.331 4.075 4.331 331,299 +0.19(+4.69%)
Jul 08, 2010 4.137 4.215 3.967 4.137 1,858 +0.23(+5.96%)
Jul 07, 2010 3.905 3.990 3.594 3.905 805,439 +0.15(+3.93%)
Jul 06, 2010 3.951 4.037 3.716 3.757 549,773 -0.10(-2.62%)
Jul 02, 2010 3.858 4.044 3.804 3.858 692,348 -0.11(-2.74%)
Jul 01, 2010 3.889 4.013 3.703 3.967 984,370 +0.09(+2.40%)
Jun 30, 2010 3.873 4.091 3.827 3.873 4,905 -0.18(-4.41%)
Jun 29, 2010 4.168 4.168 3.905 4.052 1,214,544 -0.36(-8.26%)
Jun 25, 2010 4.417 4.502 4.114 4.417 1,297,531 +0.29(+7.16%)
Jun 24, 2010 4.122 4.145 4.005 4.122 367 -0.07(-1.67%)
Jun 23, 2010 4.215 4.308 4.075 4.192 718,218 -0.05(-1.10%)
Jun 22, 2010 4.238 4.425 4.091 4.238 1,800 +0.16(+4.00%)
Jun 21, 2010 4.238 4.363 4.013 4.075 527,020 -0.07(-1.69%)
Jun 18, 2010 4.145 4.192 4.037 4.145 921,008 +0.13(+3.29%)
Jun 17, 2010 4.013 4.161 3.951 4.013 990,618 -0.13(-3.18%)
Jun 16, 2010 4.246 4.293 4.083 4.145 907,592 -0.17(-3.96%)
Jun 15, 2010 4.316 4.378 4.176 4.316 3,130 +0.12(+2.96%)
Jun 14, 2010 4.293 4.394 4.168 4.192 539,309 -0.07(-1.64%)
Jun 11, 2010 4.394 4.448 4.200 4.262 1,070,189 -0.19(-4.19%)
Jun 10, 2010 4.448 4.572 4.293 4.448 2,908 +0.09(+1.96%)
Jun 09, 2010 4.603 4.603 4.324 4.363 524,672 -0.16(-3.60%)
Jun 08, 2010 4.774 4.821 4.471 4.526 1,107,675 -0.22(-4.58%)
Jun 07, 2010 4.735 4.813 4.611 4.743 720,460 +0.06(+1.33%)
Jun 04, 2010 4.681 4.937 4.658 4.681 813,207 -0.43(-8.36%)
Jun 03, 2010 5.108 5.333 5.040 5.108 593,801 -0.12(-2.37%)
Jun 02, 2010 5.232 5.333 5.108 5.232 557,027 +0.05(+1.05%)
Jun 01, 2010 5.178 5.426 5.147 5.178 2,539 -0.30(-5.52%)
May 28, 2010 5.480 5.612 5.356 5.480 428,462 -0.19(-3.29%)
May 27, 2010 5.333 5.690 5.315 5.667 546,541 +0.54(+10.44%)
May 26, 2010 5.131 5.279 5.069 5.131 2,546 +0.09(+1.69%)
May 25, 2010 4.727 5.061 4.658 5.046 658,367 +0.10(+2.04%)
May 24, 2010 5.077 5.108 4.921 4.945 383,116 -0.12(-2.45%)
May 21, 2010 4.704 5.143 4.603 5.069 548,809 +0.23(+4.82%)
May 20, 2010 4.921 5.046 4.805 4.836 514,705 -0.44(-8.38%)
May 19, 2010 5.356 5.488 4.960 5.279 631,302 -0.08(-1.45%)
May 18, 2010 5.822 5.868 5.317 5.356 577,562 -0.35(-6.12%)
May 17, 2010 5.985 6.140 5.488 5.705 689,033 -0.23(-3.80%)
May 14, 2010 5.931 6.210 5.830 5.931 558,000 -0.29(-4.74%)
May 13, 2010 6.194 6.474 6.171 6.226 404,268 -0.03(-0.50%)
May 12, 2010 5.954 6.311 5.876 6.257 460,722 +0.34(+5.77%)
May 11, 2010 5.868 5.950 5.837 5.915 668,539 +0.06(+1.06%)
May 10, 2010 5.830 5.915 5.814 5.853 1,547,442 +0.36(+6.50%)
May 07, 2010 5.985 5.997 5.442 5.496 1,235,193 -0.47(-7.93%)
May 06, 2010 6.249 6.621 5.356 5.969 455,506 -0.14(-2.29%)
May 05, 2010 6.260 6.489 6.109 6.109 546,523 -0.38(-5.86%)
May 04, 2010 6.971 6.986 6.435 6.489 542,985 -0.65(-9.13%)
May 03, 2010 7.134 7.219 7.025 7.142 531,641 +0.05(+0.77%)
Apr 30, 2010 7.266 7.343 7.087 7.087 751,885 -0.15(-2.04%)
Apr 29, 2010 7.180 7.351 7.149 7.235 449,552 +0.16(+2.19%)
Apr 28, 2010 7.025 7.281 6.901 7.079 656,238 -0.02(-0.33%)
Apr 27, 2010 7.025 7.316 6.971 7.103 1,377,611 -0.01(-0.11%)
Apr 26, 2010 6.893 7.258 6.870 7.110 542,907 +0.23(+3.39%)
Apr 23, 2010 6.451 6.878 6.412 6.878 401,757 +0.46(+7.13%)
Apr 22, 2010 6.187 6.466 6.175 6.420 253,565 +0.12(+1.97%)
Apr 21, 2010 6.202 6.311 6.132 6.295 348,109 +0.16(+2.53%)
Apr 20, 2010 5.993 6.148 5.962 6.140 461,746 +0.22(+3.67%)
Apr 19, 2010 5.713 6.008 5.713 5.923 691,523 +0.18(+3.11%)
Apr 16, 2010 5.985 6.171 5.744 5.744 296,319 -0.26(-4.27%)
Apr 15, 2010 6.101 6.194 5.969 6.000 246,480 -0.12(-1.90%)
Apr 14, 2010 5.876 6.179 5.830 6.117 331,104 +0.29(+4.93%)
Apr 13, 2010 5.876 5.876 5.682 5.830 241,798 -0.08(-1.31%)
Apr 12, 2010 5.977 5.977 5.783 5.907 264,031 -0.05(-0.78%)
Apr 09, 2010 5.884 6.016 5.806 5.954 212,246 +0.07(+1.19%)
Apr 08, 2010 6.101 6.101 5.845 5.884 287,861 -0.27(-4.41%)
Apr 07, 2010 6.272 6.272 6.047 6.156 227,418 -0.15(-2.34%)
Apr 06, 2010 6.078 6.311 6.000 6.303 237,126 +0.21(+3.44%)
Apr 05, 2010 6.024 6.187 5.931 6.094 329,061 +0.09(+1.55%)
Apr 01, 2010 6.024 6.000 6.000 6.000 491,206 +0.05(+0.91%)
Mar 31, 2010 6.024 6.086 5.892 5.946 403,263 -0.12(-2.05%)
Mar 30, 2010 6.055 6.109 5.977 6.070 262,106 +0.01(+0.13%)
Mar 29, 2010 5.977 6.070 5.923 6.063 276,773 +0.10(+1.69%)
Mar 26, 2010 5.915 5.985 5.861 5.962 371,721 +0.05(+0.92%)
Mar 25, 2010 5.931 5.954 5.861 5.907 333,492 +0.00(+0.00%)
Mar 24, 2010 5.667 5.962 5.667 5.907 572,140 +0.19(+3.40%)
Mar 23, 2010 5.674 5.744 5.504 5.713 455,555 +0.02(+0.41%)
Mar 22, 2010 5.511 5.705 5.449 5.690 295,847 +0.16(+2.81%)
Mar 19, 2010 5.806 5.938 5.480 5.535 1,551,196 -0.27(-4.68%)
Mar 18, 2010 5.791 5.892 5.729 5.806 198,126 -0.01(-0.13%)
Mar 17, 2010 5.760 5.861 5.628 5.814 260,241 +0.05(+0.94%)
Mar 16, 2010 6.039 6.171 5.698 5.760 323,830 -0.26(-4.38%)
Mar 15, 2010 5.962 6.047 5.907 6.024 227,851 +0.00(+0.00%)
Mar 12, 2010 6.288 6.334 5.938 6.024 295,978 -0.24(-3.84%)
Mar 11, 2010 6.264 6.326 6.090 6.264 212,130 -0.07(-1.10%)
Mar 10, 2010 6.420 6.691 6.280 6.334 365,484 -0.10(-1.57%)
Mar 09, 2010 6.257 6.489 6.210 6.435 505,260 +0.15(+2.35%)
Mar 08, 2010 6.109 6.342 6.109 6.288 259,969 +0.19(+3.18%)
Mar 05, 2010 6.117 6.210 6.024 6.094 318,190 +0.04(+0.64%)
Mar 04, 2010 6.132 6.202 5.985 6.055 156,793 -0.08(-1.27%)
Mar 03, 2010 5.993 6.245 5.931 6.132 240,177 +0.17(+2.85%)
Mar 02, 2010 6.171 6.272 5.923 5.963 605,225 -0.21(-3.38%)
Mar 01, 2010 5.597 6.210 5.511 6.171 508,016 +0.61(+10.88%)
Feb 26, 2010 5.628 5.705 5.465 5.566 285,666 -0.07(-1.24%)
Feb 25, 2010 5.566 5.651 5.387 5.636 330,292 -0.09(-1.63%)
Feb 24, 2010 5.643 5.783 5.612 5.729 453,981 +0.10(+1.79%)
Feb 23, 2010 5.822 5.892 5.628 5.628 709,758 -0.23(-3.85%)
Feb 22, 2010 5.861 6.031 5.830 5.853 344,862 +0.02(+0.40%)
Feb 19, 2010 5.822 5.962 5.737 5.830 317,904 +0.01(+0.13%)
Feb 18, 2010 5.822 5.868 5.744 5.822 294,789 +0.01(+0.13%)
Feb 17, 2010 5.845 5.907 5.783 5.814 450,048 -0.01(-0.13%)
Feb 16, 2010 5.713 5.868 5.581 5.822 516,463 +0.19(+3.45%)
Feb 12, 2010 5.698 5.628 5.628 5.628 1,189,432 -0.16(-2.81%)
Feb 11, 2010 5.022 5.845 4.914 5.791 1,681,023 +0.76(+15.12%)
Feb 10, 2010 5.496 5.542 4.595 5.030 3,868,922 -0.51(-9.24%)
Feb 09, 2010 5.511 5.558 5.387 5.542 499,724 +0.10(+1.85%)
Feb 08, 2010 5.558 5.674 5.414 5.442 506,733 -0.14(-2.50%)
Feb 05, 2010 5.628 5.636 5.348 5.581 572,003 -0.02(-0.28%)
Feb 04, 2010 5.985 6.039 5.589 5.597 629,813 -0.48(-7.92%)
Feb 03, 2010 5.993 6.101 5.791 6.078 548,788 +0.08(+1.29%)
Feb 02, 2010 6.086 6.125 5.923 6.000 560,114 -0.02(-0.32%)
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.