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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2016 4.588 4.712 4.588 4.712 1,090,680 +0.13(+2.88%)
Jan 28, 2016 4.611 4.743 4.557 4.580 626,727 +0.00(+0.00%)
Jan 27, 2016 4.541 4.658 4.498 4.580 871,268 +0.02(+0.51%)
Jan 26, 2016 4.479 4.665 4.463 4.557 909,833 +0.09(+2.09%)
Jan 25, 2016 4.588 4.603 4.417 4.463 819,353 -0.19(-4.17%)
Jan 22, 2016 4.588 4.712 4.580 4.658 689,157 +0.15(+3.27%)
Jan 21, 2016 4.518 4.650 4.452 4.510 1,357,101 -0.03(-0.68%)
Jan 20, 2016 4.285 4.549 4.246 4.541 1,524,501 +0.16(+3.54%)
Jan 19, 2016 4.549 4.564 4.347 4.386 587,968 -0.12(-2.59%)
Jan 15, 2016 4.533 4.502 4.502 4.502 727,083 -0.16(-3.49%)
Jan 14, 2016 4.595 4.739 4.549 4.665 1,000,696 +0.12(+2.56%)
Jan 13, 2016 4.727 4.797 4.495 4.549 969,535 -0.18(-3.78%)
Jan 12, 2016 4.844 4.890 4.704 4.727 1,171,262 -0.05(-1.14%)
Jan 11, 2016 4.797 4.821 4.673 4.782 762,334 +0.00(+0.00%)
Jan 08, 2016 4.821 4.914 4.782 4.782 1,046,537 -0.05(-1.12%)
Jan 07, 2016 4.937 5.026 4.828 4.836 1,372,293 -0.21(-4.15%)
Jan 06, 2016 5.240 5.286 5.030 5.046 993,573 -0.26(-4.97%)
Jan 05, 2016 5.294 5.348 5.209 5.310 710,024 +0.00(+0.00%)
Jan 04, 2016 5.410 5.426 5.158 5.310 1,433,135 -0.23(-4.07%)
Dec 31, 2015 5.651 5.535 5.535 5.535 634,716 -0.13(-2.33%)
Dec 30, 2015 5.737 5.799 5.659 5.667 475,244 -0.12(-2.01%)
Dec 29, 2015 5.775 5.830 5.705 5.783 288,312 +0.03(+0.54%)
Dec 28, 2015 5.791 5.806 5.636 5.752 400,203 -0.08(-1.33%)
Dec 24, 2015 5.837 5.830 5.830 5.830 283,928 +0.02(+0.40%)
Dec 23, 2015 5.837 5.861 5.783 5.806 482,462 -0.02(-0.27%)
Dec 22, 2015 5.845 5.876 5.698 5.822 643,458 -0.02(-0.27%)
Dec 21, 2015 5.760 5.861 5.674 5.837 1,013,519 +0.09(+1.62%)
Dec 18, 2015 5.938 5.938 5.643 5.744 1,756,717 -0.24(-4.02%)
Dec 17, 2015 5.814 6.000 5.799 5.985 846,763 +0.19(+3.35%)
Dec 16, 2015 5.737 5.818 5.729 5.791 564,732 +0.09(+1.50%)
Dec 15, 2015 5.636 5.752 5.636 5.705 602,221 +0.09(+1.52%)
Dec 14, 2015 5.814 5.837 5.589 5.620 709,336 -0.22(-3.72%)
Dec 11, 2015 5.938 5.977 5.764 5.837 1,108,765 -0.23(-3.84%)
Dec 10, 2015 5.845 6.086 5.845 6.070 856,794 +0.19(+3.30%)
Dec 09, 2015 5.938 5.969 5.845 5.876 890,629 -0.09(-1.43%)
Dec 08, 2015 5.775 6.000 5.729 5.962 1,171,937 +0.12(+2.13%)
Dec 07, 2015 5.900 5.907 5.775 5.837 959,592 -0.09(-1.57%)
Dec 04, 2015 5.853 5.977 5.822 5.931 491,443 +0.07(+1.19%)
Dec 03, 2015 6.039 6.047 5.830 5.861 509,043 -0.15(-2.45%)
Dec 02, 2015 6.078 6.167 5.985 6.008 544,902 -0.11(-1.78%)
Dec 01, 2015 6.024 6.117 5.977 6.117 463,970 +0.12(+2.07%)
Nov 30, 2015 5.977 6.024 5.938 5.993 771,749 +0.01(+0.13%)
Nov 27, 2015 5.884 6.039 5.884 5.985 227,603 +0.07(+1.18%)
Nov 25, 2015 5.923 5.915 5.915 5.915 477,035 -0.02(-0.26%)
Nov 24, 2015 5.892 5.977 5.868 5.931 431,236 -0.01(-0.13%)
Nov 23, 2015 5.861 6.039 5.861 5.938 436,601 +0.00(+0.00%)
Nov 20, 2015 5.923 6.028 5.845 5.938 724,040 +0.05(+0.92%)
Nov 19, 2015 5.931 5.969 5.853 5.884 562,058 -0.05(-0.92%)
Nov 18, 2015 5.954 5.993 5.830 5.938 819,734 -0.02(-0.26%)
Nov 17, 2015 6.047 6.094 5.946 5.954 515,758 -0.08(-1.29%)
Nov 16, 2015 5.915 6.063 5.892 6.031 472,539 +0.09(+1.44%)
Nov 13, 2015 5.969 6.016 5.923 5.946 581,161 -0.07(-1.16%)
Nov 12, 2015 6.132 6.202 6.008 6.016 636,707 -0.21(-3.37%)
Nov 11, 2015 6.381 6.396 6.202 6.226 524,907 -0.12(-1.96%)
Nov 10, 2015 6.334 6.396 6.264 6.350 651,143 -0.02(-0.24%)
Nov 09, 2015 6.458 6.489 6.334 6.365 726,652 -0.13(-2.03%)
Nov 06, 2015 6.295 6.505 6.272 6.497 799,411 +0.17(+2.70%)
Nov 05, 2015 6.326 6.373 6.233 6.326 584,276 +0.00(+0.00%)
Nov 04, 2015 6.373 6.423 6.288 6.326 747,991 -0.02(-0.37%)
Nov 03, 2015 6.326 6.435 6.303 6.350 735,325 +0.01(+0.12%)
Nov 02, 2015 6.233 6.420 6.218 6.342 889,856 +0.08(+1.24%)
Oct 30, 2015 6.218 6.311 6.163 6.264 852,153 +0.05(+0.88%)
Oct 29, 2015 6.280 6.458 6.171 6.210 1,181,614 -0.20(-3.15%)
Oct 28, 2015 6.156 6.583 5.981 6.412 1,445,218 +0.18(+2.86%)
Oct 27, 2015 6.272 6.295 6.140 6.233 744,617 -0.07(-1.11%)
Oct 26, 2015 6.373 6.435 6.272 6.303 881,731 -0.09(-1.46%)
Oct 23, 2015 6.458 6.474 6.350 6.396 604,979 +0.02(+0.37%)
Oct 22, 2015 6.288 6.458 6.272 6.373 620,644 +0.13(+2.11%)
Oct 21, 2015 6.420 6.497 6.233 6.241 896,330 -0.18(-2.78%)
Oct 20, 2015 6.350 6.497 6.326 6.420 761,023 +0.06(+0.98%)
Oct 19, 2015 6.303 6.427 6.288 6.358 528,356 +0.02(+0.37%)
Oct 16, 2015 6.404 6.404 6.264 6.334 487,700 -0.05(-0.73%)
Oct 15, 2015 6.202 6.381 6.140 6.381 670,641 +0.20(+3.27%)
Oct 14, 2015 6.187 6.288 6.183 6.179 547,479 -0.01(-0.13%)
Oct 13, 2015 6.210 6.326 6.171 6.187 694,553 -0.09(-1.36%)
Oct 12, 2015 6.264 6.280 6.202 6.272 504,361 +0.02(+0.25%)
Oct 09, 2015 6.226 6.295 6.202 6.257 418,248 +0.08(+1.26%)
Oct 08, 2015 6.039 6.245 6.039 6.179 831,370 +0.12(+1.92%)
Oct 07, 2015 5.876 6.132 5.791 6.063 1,085,124 +0.23(+3.99%)
Oct 06, 2015 5.690 5.969 5.674 5.830 1,149,658 +0.13(+2.32%)
Oct 05, 2015 5.550 5.698 5.496 5.698 1,812,491 +0.22(+3.97%)
Oct 02, 2015 5.426 5.504 5.364 5.480 955,743 +0.01(+0.14%)
Oct 01, 2015 5.473 5.535 5.457 5.473 790,379 -0.02(-0.28%)
Sep 30, 2015 5.372 5.550 5.362 5.488 1,315,608 +0.17(+3.21%)
Sep 29, 2015 5.434 5.465 5.279 5.317 1,601,738 -0.12(-2.28%)
Sep 28, 2015 5.519 5.542 5.434 5.442 627,203 -0.11(-1.96%)
Sep 25, 2015 5.768 5.768 5.550 5.550 843,390 -0.16(-2.72%)
Sep 24, 2015 5.527 5.721 5.504 5.705 679,844 +0.13(+2.37%)
Sep 23, 2015 5.620 5.628 5.473 5.573 880,597 -0.03(-0.55%)
Sep 22, 2015 5.651 5.713 5.566 5.605 896,441 -0.15(-2.56%)
Sep 21, 2015 5.667 5.806 5.628 5.752 668,490 +0.13(+2.35%)
Sep 18, 2015 5.643 5.737 5.566 5.620 1,118,575 -0.09(-1.63%)
Sep 17, 2015 5.690 5.791 5.667 5.713 499,499 +0.00(+0.00%)
Sep 16, 2015 5.542 5.752 5.542 5.713 637,385 +0.20(+3.66%)
Sep 15, 2015 5.488 5.535 5.457 5.511 792,044 +0.05(+0.85%)
Sep 14, 2015 5.581 5.581 5.465 5.465 479,259 -0.10(-1.81%)
Sep 11, 2015 5.566 5.612 5.519 5.566 406,726 -0.05(-0.83%)
Sep 10, 2015 5.620 5.705 5.589 5.612 320,443 -0.02(-0.41%)
Sep 09, 2015 5.799 5.806 5.636 5.636 514,122 -0.08(-1.36%)
Sep 08, 2015 5.705 5.799 5.667 5.713 534,447 +0.11(+1.94%)
Sep 04, 2015 5.597 5.605 5.605 5.605 553,814 -0.05(-0.82%)
Sep 03, 2015 5.737 5.775 5.620 5.651 753,537 -0.08(-1.35%)
Sep 02, 2015 5.737 5.752 5.620 5.729 807,506 +0.08(+1.37%)
Sep 01, 2015 5.752 5.845 5.636 5.651 756,308 -0.25(-4.21%)
Aug 31, 2015 5.861 5.907 5.830 5.900 673,341 +0.00(+0.00%)
Aug 28, 2015 5.729 5.907 5.667 5.900 700,341 +0.16(+2.70%)
Aug 27, 2015 5.783 5.853 5.690 5.744 709,836 +0.00(+0.00%)
Aug 26, 2015 5.705 5.806 5.527 5.744 1,786,080 +0.16(+2.92%)
Aug 25, 2015 5.558 5.612 5.352 5.581 1,585,575 +0.19(+3.60%)
Aug 24, 2015 5.434 5.651 5.379 5.387 1,470,241 -0.41(-7.09%)
Aug 21, 2015 5.760 5.954 5.643 5.799 920,933 -0.08(-1.32%)
Aug 20, 2015 5.954 6.024 5.872 5.876 677,385 -0.13(-2.20%)
Aug 19, 2015 5.931 6.055 5.799 6.008 802,909 +0.03(+0.52%)
Aug 18, 2015 6.070 6.070 5.907 5.977 928,955 -0.09(-1.53%)
Aug 17, 2015 5.985 6.078 5.946 6.070 590,912 +0.06(+1.03%)
Aug 14, 2015 5.977 6.039 5.938 6.008 511,528 +0.02(+0.39%)
Aug 13, 2015 6.101 6.163 5.958 5.985 613,984 -0.12(-1.91%)
Aug 12, 2015 6.000 6.171 5.907 6.101 850,427 +0.05(+0.90%)
Aug 11, 2015 6.140 6.148 6.000 6.047 586,724 -0.12(-1.89%)
Aug 10, 2015 5.931 6.183 5.907 6.163 744,733 +0.26(+4.34%)
Aug 07, 2015 6.109 6.156 5.907 5.907 990,817 -0.25(-4.04%)
Aug 06, 2015 6.163 6.187 6.059 6.156 772,467 +0.02(+0.25%)
Aug 05, 2015 6.148 6.187 6.024 6.140 709,194 +0.09(+1.41%)
Aug 04, 2015 5.962 6.078 5.853 6.055 898,939 +0.01(+0.13%)
Aug 03, 2015 6.342 6.427 6.039 6.047 1,055,650 -0.30(-4.77%)
Jul 31, 2015 6.295 6.365 6.226 6.350 1,509,987 +0.08(+1.24%)
Jul 30, 2015 6.210 6.295 6.132 6.272 1,747,474 +0.03(+0.50%)
Jul 29, 2015 6.521 6.521 6.063 6.241 1,925,492 +0.66(+11.82%)
Jul 28, 2015 5.558 5.589 5.395 5.581 736,031 +0.05(+0.84%)
Jul 27, 2015 5.434 5.566 5.364 5.535 773,483 +0.06(+1.13%)
Jul 24, 2015 5.721 5.752 5.473 5.473 530,688 -0.26(-4.60%)
Jul 23, 2015 5.705 5.744 5.663 5.737 706,801 +0.04(+0.68%)
Jul 22, 2015 5.737 5.799 5.663 5.698 401,098 -0.07(-1.21%)
Jul 21, 2015 5.775 5.861 5.690 5.768 345,999 -0.03(-0.54%)
Jul 20, 2015 5.907 5.931 5.752 5.799 382,960 -0.12(-2.10%)
Jul 17, 2015 5.977 6.000 5.861 5.923 524,801 -0.04(-0.65%)
Jul 16, 2015 5.969 6.101 5.946 5.962 565,247 +0.00(+0.00%)
Jul 15, 2015 6.109 6.125 5.923 5.962 365,537 -0.14(-2.29%)
Jul 14, 2015 6.078 6.140 6.055 6.101 414,231 +0.01(+0.13%)
Jul 13, 2015 6.024 6.101 5.981 6.094 414,345 +0.10(+1.68%)
Jul 10, 2015 5.837 6.016 5.814 5.993 646,964 +0.23(+3.90%)
Jul 09, 2015 5.900 5.962 5.729 5.768 588,554 -0.05(-0.93%)
Jul 08, 2015 5.938 5.969 5.763 5.822 378,652 -0.16(-2.72%)
Jul 07, 2015 5.962 6.008 5.822 5.985 604,067 -0.01(-0.13%)
Jul 06, 2015 5.985 6.086 5.915 5.993 517,765 -0.05(-0.90%)
Jul 02, 2015 6.140 6.047 6.047 6.047 526,117 -0.06(-1.02%)
Jul 01, 2015 6.101 6.156 6.039 6.109 740,551 +0.08(+1.29%)
Jun 30, 2015 6.140 6.189 6.024 6.031 1,074,695 -0.10(-1.65%)
Jun 29, 2015 6.086 6.187 6.024 6.132 961,711 -0.02(-0.25%)
Jun 26, 2015 5.868 6.187 5.837 6.148 2,179,368 +0.31(+5.32%)
Jun 25, 2015 5.830 5.872 5.760 5.837 820,436 +0.05(+0.80%)
Jun 24, 2015 5.822 5.853 5.775 5.791 615,012 -0.03(-0.53%)
Jun 23, 2015 5.775 5.830 5.775 5.822 598,329 +0.04(+0.67%)
Jun 22, 2015 5.938 5.938 5.705 5.783 757,334 -0.12(-1.97%)
Jun 19, 2015 5.876 5.931 5.830 5.900 835,477 +0.04(+0.66%)
Jun 18, 2015 5.868 5.907 5.814 5.861 679,079 +0.02(+0.40%)
Jun 17, 2015 5.907 5.915 5.830 5.837 653,187 -0.04(-0.66%)
Jun 16, 2015 5.783 5.907 5.744 5.876 859,498 +0.09(+1.61%)
Jun 15, 2015 5.752 5.783 5.667 5.783 844,864 -0.02(-0.40%)
Jun 12, 2015 5.791 5.824 5.744 5.806 496,780 +0.00(+0.00%)
Jun 11, 2015 5.783 5.822 5.760 5.806 371,738 +0.03(+0.54%)
Jun 10, 2015 5.721 5.861 5.721 5.775 565,776 +0.07(+1.22%)
Jun 09, 2015 5.659 5.760 5.616 5.705 449,967 +0.05(+0.96%)
Jun 08, 2015 5.713 5.752 5.636 5.651 459,693 -0.09(-1.62%)
Jun 05, 2015 5.597 5.744 5.551 5.744 655,203 +0.13(+2.35%)
Jun 04, 2015 5.705 5.752 5.566 5.612 791,073 -0.15(-2.56%)
Jun 03, 2015 5.791 5.871 5.752 5.760 824,922 -0.01(-0.13%)
Jun 02, 2015 5.690 5.814 5.682 5.768 616,433 +0.03(+0.54%)
Jun 01, 2015 5.752 5.822 5.659 5.737 485,866 +0.03(+0.54%)
May 29, 2015 5.876 5.900 5.643 5.705 1,247,429 -0.19(-3.29%)
May 28, 2015 5.900 5.946 5.876 5.900 352,898 -0.02(-0.39%)
May 27, 2015 5.892 5.938 5.830 5.923 866,021 +0.06(+1.06%)
May 26, 2015 5.993 6.008 5.814 5.861 695,690 -0.15(-2.45%)
May 22, 2015 6.000 6.008 6.008 6.008 990,013 -0.01(-0.13%)
May 21, 2015 6.132 6.226 5.985 6.016 1,089,552 -0.13(-2.15%)
May 20, 2015 6.179 6.194 6.117 6.148 567,247 -0.02(-0.25%)
May 19, 2015 6.163 6.179 6.086 6.163 725,610 -0.01(-0.13%)
May 18, 2015 6.156 6.210 6.109 6.171 923,909 +0.02(+0.25%)
May 15, 2015 6.194 6.225 6.101 6.156 835,938 -0.05(-0.88%)
May 14, 2015 6.094 6.210 6.078 6.210 932,325 +0.14(+2.30%)
May 13, 2015 6.109 6.179 6.055 6.070 730,856 +0.00(+0.00%)
May 12, 2015 6.117 6.140 5.977 6.070 754,766 -0.08(-1.26%)
May 11, 2015 6.125 6.257 6.125 6.148 1,080,050 +0.02(+0.38%)
May 08, 2015 5.993 6.148 5.993 6.125 787,796 +0.15(+2.47%)
May 07, 2015 5.868 6.035 5.860 5.977 789,193 +0.10(+1.72%)
May 06, 2015 5.954 6.022 5.837 5.876 1,053,107 -0.11(-1.82%)
May 05, 2015 6.140 6.208 5.923 5.985 939,114 -0.19(-3.02%)
May 04, 2015 6.210 6.264 6.140 6.171 726,815 -0.04(-0.62%)
May 01, 2015 6.125 6.233 6.109 6.210 1,018,157 +0.10(+1.65%)
Apr 30, 2015 6.218 6.249 6.078 6.109 1,695,148 -0.15(-2.36%)
Apr 29, 2015 6.637 6.722 6.194 6.257 1,347,552 -0.29(-4.39%)
Apr 28, 2015 6.358 6.629 6.358 6.544 879,972 +0.19(+2.93%)
Apr 27, 2015 6.482 6.583 6.334 6.358 632,226 -0.13(-2.03%)
Apr 24, 2015 6.451 6.528 6.365 6.489 731,616 +0.03(+0.48%)
Apr 23, 2015 6.521 6.552 6.412 6.458 512,667 -0.12(-1.77%)
Apr 22, 2015 6.482 6.652 6.435 6.575 674,868 +0.10(+1.56%)
Apr 21, 2015 6.583 6.595 6.443 6.474 562,304 -0.10(-1.53%)
Apr 20, 2015 6.458 6.583 6.458 6.575 643,028 +0.16(+2.42%)
Apr 17, 2015 6.497 6.513 6.365 6.420 678,453 -0.14(-2.13%)
Apr 16, 2015 6.668 6.676 6.528 6.559 632,571 -0.12(-1.86%)
Apr 15, 2015 6.753 6.792 6.652 6.684 674,400 -0.06(-0.92%)
Apr 14, 2015 6.691 6.792 6.652 6.746 1,203,255 +0.08(+1.16%)
Apr 13, 2015 6.606 6.715 6.559 6.668 979,240 +0.09(+1.30%)
Apr 10, 2015 6.521 6.598 6.482 6.583 940,708 +0.09(+1.44%)
Apr 09, 2015 6.334 6.497 6.303 6.489 954,750 +0.14(+2.20%)
Apr 08, 2015 6.272 6.350 6.202 6.350 974,652 +0.09(+1.49%)
Apr 07, 2015 6.389 6.427 6.245 6.257 1,009,743 -0.12(-1.83%)
Apr 06, 2015 6.288 6.427 6.288 6.373 1,007,990 +0.03(+0.49%)
Apr 02, 2015 6.288 6.342 6.342 6.342 1,009,980 +0.06(+0.99%)
Apr 01, 2015 6.396 6.482 6.218 6.280 1,409,049 -0.17(-2.65%)
Mar 31, 2015 6.396 6.474 6.257 6.451 1,222,981 +0.01(+0.12%)
Mar 30, 2015 6.280 6.443 6.280 6.443 1,018,596 +0.18(+2.85%)
Mar 27, 2015 6.125 6.264 6.125 6.264 1,075,252 +0.16(+2.54%)
Mar 26, 2015 6.179 6.210 6.094 6.109 1,259,515 -0.07(-1.13%)
Mar 25, 2015 6.257 6.272 6.163 6.179 949,236 -0.06(-1.00%)
Mar 24, 2015 6.117 6.249 6.101 6.241 761,213 +0.11(+1.77%)
Mar 23, 2015 6.047 6.218 6.000 6.132 1,396,128 +0.09(+1.41%)
Mar 20, 2015 5.837 6.063 5.822 6.047 1,177,735 +0.26(+4.42%)
Mar 19, 2015 5.799 5.884 5.737 5.791 686,972 -0.04(-0.67%)
Mar 18, 2015 5.752 5.896 5.713 5.830 1,286,946 +0.07(+1.21%)
Mar 17, 2015 5.760 5.830 5.744 5.760 1,015,115 -0.04(-0.67%)
Mar 16, 2015 5.830 5.861 5.791 5.799 915,724 -0.02(-0.27%)
Mar 13, 2015 5.837 5.915 5.775 5.814 1,157,056 -0.02(-0.40%)
Mar 12, 2015 5.744 5.853 5.729 5.837 754,496 +0.15(+2.59%)
Mar 11, 2015 5.612 5.713 5.581 5.690 994,545 +0.08(+1.38%)
Mar 10, 2015 5.737 5.799 5.612 5.612 1,154,213 -0.19(-3.21%)
Mar 09, 2015 5.884 5.900 5.799 5.799 588,165 -0.07(-1.19%)
Mar 06, 2015 5.814 5.938 5.806 5.868 809,365 +0.01(+0.13%)
Mar 05, 2015 5.783 5.868 5.721 5.861 1,088,465 +0.07(+1.21%)
Mar 04, 2015 5.861 5.884 5.768 5.791 994,941 -0.09(-1.58%)
Mar 03, 2015 5.884 5.907 5.845 5.884 1,342,703 -0.04(-0.66%)
Mar 02, 2015 5.907 5.946 5.845 5.923 917,270 +0.02(+0.26%)
Feb 27, 2015 5.806 5.962 5.799 5.907 1,192,090 +0.10(+1.74%)
Feb 26, 2015 5.845 5.884 5.791 5.806 1,152,233 -0.04(-0.66%)
Feb 25, 2015 5.861 5.915 5.775 5.845 888,369 -0.03(-0.53%)
Feb 24, 2015 5.954 5.977 5.814 5.876 1,345,517 -0.07(-1.17%)
Feb 23, 2015 5.977 6.008 5.868 5.946 699,065 -0.02(-0.39%)
Feb 20, 2015 6.039 6.047 5.861 5.969 768,853 -0.06(-1.03%)
Feb 19, 2015 5.954 6.140 5.954 6.031 1,151,653 +0.05(+0.78%)
Feb 18, 2015 6.063 6.132 5.915 5.985 1,169,546 -0.09(-1.41%)
Feb 17, 2015 6.055 6.078 5.977 6.070 1,319,482 +0.02(+0.26%)
Feb 13, 2015 5.876 6.055 6.055 6.055 1,381,767 +0.18(+3.04%)
Feb 12, 2015 5.837 5.915 5.799 5.876 1,707,608 +0.05(+0.80%)
Feb 11, 2015 5.791 6.035 5.473 5.830 3,969,693 -0.43(-6.94%)
Feb 10, 2015 6.171 6.264 6.078 6.264 1,179,190 +0.16(+2.54%)
Feb 09, 2015 6.156 6.257 6.101 6.109 698,725 -0.05(-0.76%)
Feb 06, 2015 6.163 6.233 6.094 6.156 675,043 +0.03(+0.51%)
Feb 05, 2015 6.063 6.194 6.000 6.125 1,212,636 +0.10(+1.68%)
Feb 04, 2015 6.264 6.288 5.969 6.024 1,509,031 -0.29(-4.67%)
Feb 03, 2015 6.334 6.427 6.171 6.319 1,630,022 +0.01(+0.12%)
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.