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

Acco Brands Corp (NY: ACCO )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Sep 28, 2012 5.044 5.075 4.959 5.037 1,514,918 -0.05(-1.07%)
Sep 27, 2012 4.858 5.114 4.781 5.091 1,894,861 +0.26(+5.30%)
Sep 26, 2012 4.812 4.866 4.664 4.835 1,160,406 +0.02(+0.48%)
Sep 25, 2012 4.928 4.943 4.812 4.812 2,504,450 -0.08(-1.59%)
Sep 24, 2012 4.858 4.943 4.835 4.889 2,136,912 +0.00(+0.00%)
Sep 21, 2012 4.959 4.982 4.718 4.889 3,195,124 -0.03(-0.63%)
Sep 20, 2012 5.029 5.044 4.889 4.920 1,807,593 -0.15(-2.91%)
Sep 19, 2012 5.176 5.184 5.052 5.068 1,966,432 -0.11(-2.10%)
Sep 18, 2012 5.347 5.370 5.025 5.176 2,616,644 -0.20(-3.75%)
Sep 17, 2012 5.588 5.588 5.332 5.378 1,917,667 -0.22(-3.88%)
Sep 14, 2012 5.487 5.704 5.440 5.595 2,492,842 +0.14(+2.56%)
Sep 13, 2012 5.409 5.487 5.332 5.456 2,344,102 +0.06(+1.15%)
Sep 12, 2012 5.440 5.487 5.246 5.394 2,766,258 -0.02(-0.29%)
Sep 11, 2012 5.355 5.456 5.324 5.409 1,779,648 +0.05(+1.01%)
Sep 10, 2012 5.332 5.378 5.254 5.355 1,141,442 -0.02(-0.29%)
Sep 07, 2012 5.114 5.378 5.091 5.370 2,518,264 +0.27(+5.33%)
Sep 06, 2012 4.998 5.138 4.982 5.099 1,434,271 +0.16(+3.14%)
Sep 05, 2012 5.068 5.091 4.928 4.943 3,321,224 -0.09(-1.70%)
Sep 04, 2012 5.169 5.192 5.006 5.029 1,783,487 -0.09(-1.67%)
Aug 31, 2012 5.176 5.176 5.075 5.114 3,149,361 +0.00(+0.00%)
Aug 30, 2012 5.200 5.231 5.091 5.114 1,292,842 -0.12(-2.23%)
Aug 29, 2012 5.386 5.401 5.231 5.231 1,059,727 -0.23(-4.13%)
Aug 27, 2012 5.324 5.471 5.324 5.456 1,097,666 +0.18(+3.38%)
Aug 24, 2012 5.308 5.363 5.246 5.277 1,248,247 -0.06(-1.16%)
Aug 23, 2012 5.425 5.467 5.293 5.339 938,466 -0.13(-2.41%)
Aug 22, 2012 5.440 5.533 5.394 5.471 1,760,779 -0.02(-0.28%)
Aug 21, 2012 5.401 5.502 5.339 5.487 2,882,544 +0.20(+3.82%)
Aug 20, 2012 5.324 5.378 5.246 5.285 2,690,558 -0.08(-1.45%)
Aug 17, 2012 5.580 5.634 5.308 5.363 2,565,381 -0.23(-4.16%)
Aug 16, 2012 5.060 5.689 5.060 5.595 4,728,903 +0.52(+10.24%)
Aug 15, 2012 5.223 5.238 5.021 5.075 5,079,571 -0.17(-3.25%)
Aug 14, 2012 5.479 5.479 5.231 5.246 3,048,899 -0.17(-3.15%)
Aug 13, 2012 5.626 5.673 5.386 5.417 2,157,053 -0.26(-4.51%)
Aug 10, 2012 5.650 5.875 5.588 5.673 3,598,710 -0.16(-2.79%)
Aug 09, 2012 5.828 6.457 5.588 5.836 8,096,839 -1.01(-14.74%)
Aug 08, 2012 6.418 6.845 6.387 6.845 2,186,441 +0.37(+5.76%)
Aug 07, 2012 6.620 6.690 6.348 6.472 1,537,910 -0.14(-2.11%)
Aug 06, 2012 6.628 6.682 6.527 6.612 816,554 -0.01(-0.12%)
Aug 03, 2012 6.457 6.662 6.449 6.620 3,320,443 +0.26(+4.15%)
Aug 02, 2012 6.255 6.379 6.185 6.356 1,626,573 +0.04(+0.61%)
Aug 01, 2012 6.604 6.659 6.317 6.317 1,867,844 -0.26(-3.90%)
Jul 31, 2012 6.542 6.682 6.519 6.573 3,735,385 +0.02(+0.24%)
Jul 30, 2012 6.713 6.744 6.550 6.558 1,983,348 -0.17(-2.54%)
Jul 27, 2012 6.542 6.759 6.426 6.728 1,124,059 +0.20(+3.09%)
Jul 26, 2012 6.589 6.674 6.325 6.527 1,871,645 +0.04(+0.60%)
Jul 25, 2012 6.697 6.713 6.465 6.488 1,058,287 -0.06(-0.95%)
Jul 24, 2012 6.868 6.946 6.476 6.550 2,112,297 -0.30(-4.42%)
Jul 23, 2012 6.992 7.016 6.853 6.853 956,623 -0.33(-4.64%)
Jul 20, 2012 7.326 7.567 7.155 7.186 977,300 -0.23(-3.14%)
Jul 19, 2012 7.543 7.590 7.365 7.419 620,118 -0.07(-0.93%)
Jul 18, 2012 7.373 7.598 7.311 7.489 1,369,312 +0.09(+1.26%)
Jul 17, 2012 7.373 7.466 7.256 7.396 627,585 +0.09(+1.17%)
Jul 16, 2012 7.318 7.357 7.210 7.310 767,593 -0.05(-0.63%)
Jul 13, 2012 7.388 7.504 7.272 7.357 712,479 -0.02(-0.21%)
Jul 12, 2012 7.396 7.450 7.155 7.373 1,545,553 -0.10(-1.35%)
Jul 11, 2012 7.660 7.675 7.326 7.473 1,949,098 -0.16(-2.03%)
Jul 10, 2012 7.986 8.071 7.605 7.629 1,039,517 -0.31(-3.91%)
Jul 09, 2012 7.970 8.055 7.869 7.939 974,693 -0.03(-0.39%)
Jul 06, 2012 8.048 8.087 7.955 7.970 1,098,552 -0.19(-2.38%)
Jul 05, 2012 8.420 8.490 8.149 8.164 1,088,050 -0.27(-3.22%)
Jul 03, 2012 8.195 8.447 8.133 8.436 744,021 +0.25(+3.03%)
Jul 02, 2012 7.986 8.187 7.962 8.187 1,052,246 +0.16(+2.03%)
Jun 29, 2012 7.947 8.110 7.823 8.024 1,389,793 +0.30(+3.92%)
Jun 28, 2012 7.877 7.955 7.504 7.722 2,135,272 -0.28(-3.49%)
Jun 27, 2012 7.908 8.032 7.799 8.001 1,077,215 +0.12(+1.58%)
Jun 26, 2012 7.993 8.017 7.753 7.877 1,484,778 -0.08(-0.98%)
Jun 25, 2012 8.071 8.172 7.869 7.955 1,563,785 -0.22(-2.66%)
Jun 22, 2012 8.063 8.222 8.040 8.172 3,293,200 +0.19(+2.33%)
Jun 21, 2012 8.149 8.195 7.924 7.986 1,633,116 -0.18(-2.19%)
Jun 20, 2012 8.141 8.226 8.110 8.164 1,119,330 -0.02(-0.19%)
Jun 19, 2012 8.001 8.343 7.979 8.180 1,513,825 +0.24(+3.03%)
Jun 18, 2012 7.900 8.040 7.877 7.939 1,345,179 -0.01(-0.10%)
Jun 15, 2012 7.559 8.149 7.504 7.947 4,213,174 +0.40(+5.24%)
Jun 14, 2012 7.427 7.567 7.342 7.551 1,357,065 +0.11(+1.46%)
Jun 13, 2012 7.404 7.458 7.310 7.442 1,699,731 +0.00(+0.00%)
Jun 12, 2012 7.365 7.551 7.318 7.442 1,525,546 +0.09(+1.27%)
Jun 11, 2012 7.481 7.543 7.318 7.349 1,586,652 -0.05(-0.73%)
Jun 08, 2012 7.217 7.419 7.124 7.404 1,896,348 +0.15(+2.03%)
Jun 07, 2012 7.450 7.559 7.233 7.256 2,326,841 -0.08(-1.06%)
Jun 06, 2012 7.062 7.419 7.054 7.334 2,877,623 +0.36(+5.12%)
Jun 05, 2012 6.798 7.008 6.697 6.977 1,620,530 +0.12(+1.81%)
Jun 04, 2012 6.674 6.891 6.674 6.853 1,771,935 +0.20(+3.03%)
Jun 01, 2012 6.930 6.953 6.596 6.651 1,951,793 -0.43(-6.03%)
May 31, 2012 7.179 7.233 6.977 7.078 2,716,156 -0.12(-1.62%)
May 30, 2012 7.349 7.349 7.132 7.194 1,263,532 -0.22(-2.93%)
May 29, 2012 7.396 7.450 7.295 7.411 1,593,806 +0.12(+1.60%)
May 25, 2012 7.342 7.373 7.225 7.295 1,824,842 -0.06(-0.84%)
May 24, 2012 7.481 7.543 7.295 7.357 2,062,572 -0.12(-1.66%)
May 23, 2012 7.295 7.559 7.093 7.481 2,823,100 +0.15(+2.01%)
May 22, 2012 7.636 7.667 7.334 7.334 2,704,188 -0.27(-3.57%)
May 21, 2012 7.536 7.737 7.481 7.605 1,910,753 +0.08(+1.03%)
May 18, 2012 7.605 7.861 7.497 7.528 1,699,461 -0.12(-1.52%)
May 17, 2012 7.830 7.993 7.621 7.644 3,231,074 -0.26(-3.24%)
May 16, 2012 7.877 8.102 7.869 7.900 1,602,424 +0.02(+0.30%)
May 15, 2012 7.916 8.032 7.776 7.877 1,634,413 -0.08(-0.98%)
May 14, 2012 7.978 8.141 7.846 7.955 2,059,057 -0.15(-1.82%)
May 11, 2012 7.970 8.149 7.877 8.102 2,777,859 +0.05(+0.67%)
May 10, 2012 7.916 8.180 7.768 8.048 3,927,289 +0.21(+2.67%)
May 09, 2012 7.900 7.962 7.605 7.838 3,731,814 -0.25(-3.07%)
May 08, 2012 8.040 8.180 7.761 8.087 3,776,618 -0.02(-0.29%)
May 07, 2012 8.257 8.459 7.986 8.110 4,464,451 -0.29(-3.51%)
May 04, 2012 8.622 8.731 8.327 8.405 5,682,309 -0.27(-3.13%)
May 03, 2012 8.606 8.847 8.529 8.676 2,933,385 -0.07(-0.80%)
May 02, 2012 8.614 8.851 8.226 8.746 6,213,258 +0.21(+2.45%)
May 01, 2012 8.319 10.32 8.191 8.537 7,671,174 +0.35(+4.27%)
Apr 30, 2012 8.490 8.513 7.993 8.187 11,058,730 -0.33(-3.83%)
Apr 27, 2012 8.358 8.552 8.234 8.513 1,197,982 +0.16(+1.95%)
Apr 26, 2012 8.164 8.428 8.118 8.350 1,724,135 +0.19(+2.28%)
Apr 25, 2012 8.374 8.544 8.079 8.164 1,169,695 -0.16(-1.96%)
Apr 24, 2012 8.296 8.381 8.079 8.327 1,622,533 +0.04(+0.47%)
Apr 23, 2012 8.475 8.475 8.195 8.288 1,227,959 -0.27(-3.17%)
Apr 20, 2012 8.638 8.707 8.475 8.560 968,094 +0.03(+0.36%)
Apr 19, 2012 8.769 8.816 8.350 8.529 2,872,817 -0.26(-2.92%)
Apr 18, 2012 8.793 8.909 8.513 8.785 1,999,031 -0.05(-0.53%)
Apr 17, 2012 9.010 9.095 8.832 8.832 2,338,773 -0.31(-3.40%)
Apr 16, 2012 9.002 9.297 8.863 9.142 934,847 +0.19(+2.17%)
Apr 13, 2012 9.119 9.134 8.878 8.948 1,012,979 -0.23(-2.54%)
Apr 12, 2012 9.057 9.336 9.041 9.181 701,836 +0.11(+1.20%)
Apr 11, 2012 8.886 9.119 8.824 9.072 622,270 +0.32(+3.63%)
Apr 10, 2012 9.134 9.157 8.583 8.754 757,723 -0.38(-4.16%)
Apr 09, 2012 9.157 9.297 8.948 9.134 526,800 -0.21(-2.24%)
Apr 05, 2012 9.328 9.483 9.258 9.344 773,529 +0.00(+0.00%)
Apr 04, 2012 9.631 9.631 9.266 9.344 576,991 -0.42(-4.29%)
Apr 03, 2012 9.972 10.07 9.685 9.763 440,160 -0.24(-2.41%)
Apr 02, 2012 9.615 10.07 9.320 10.00 725,170 +0.37(+3.87%)
Mar 30, 2012 9.910 9.910 9.538 9.631 693,941 -0.18(-1.82%)
Mar 29, 2012 9.740 9.926 9.677 9.809 465,262 -0.03(-0.32%)
Mar 28, 2012 9.871 9.902 9.639 9.840 433,852 -0.04(-0.39%)
Mar 27, 2012 9.833 10.13 9.833 9.879 517,899 +0.02(+0.24%)
Mar 26, 2012 9.794 9.902 9.740 9.856 577,571 +0.16(+1.68%)
Mar 23, 2012 9.670 9.802 9.592 9.693 488,768 +0.02(+0.16%)
Mar 22, 2012 9.685 9.840 9.522 9.677 523,241 -0.14(-1.42%)
Mar 21, 2012 9.957 9.957 9.802 9.817 563,724 -0.13(-1.33%)
Mar 20, 2012 9.980 10.03 9.817 9.949 505,232 -0.15(-1.46%)
Mar 19, 2012 9.825 10.21 9.747 10.10 847,438 +0.23(+2.28%)
Mar 16, 2012 10.08 10.10 9.833 9.871 1,087,819 -0.21(-2.08%)
Mar 15, 2012 9.934 10.28 9.809 10.08 1,877,891 +0.38(+3.92%)
Mar 14, 2012 9.553 9.701 9.499 9.701 461,528 +0.12(+1.30%)
Mar 13, 2012 9.328 9.608 9.227 9.577 712,827 +0.35(+3.78%)
Mar 12, 2012 9.196 9.289 9.002 9.227 295,025 +0.05(+0.59%)
Mar 09, 2012 8.971 9.328 8.956 9.173 289,295 +0.20(+2.25%)
Mar 08, 2012 9.010 9.049 8.901 8.971 460,560 +0.02(+0.26%)
Mar 07, 2012 8.808 9.095 8.692 8.948 379,774 +0.16(+1.77%)
Mar 06, 2012 8.878 8.956 8.715 8.793 594,408 -0.20(-2.24%)
Mar 05, 2012 9.282 9.320 8.886 8.995 394,427 -0.33(-3.50%)
Mar 02, 2012 9.328 9.631 9.251 9.320 754,573 -0.02(-0.17%)
Mar 01, 2012 9.157 9.406 9.134 9.336 1,022,281 +0.18(+1.95%)
Feb 29, 2012 9.530 9.670 9.119 9.157 490,425 -0.34(-3.59%)
Feb 28, 2012 9.507 9.685 9.452 9.499 432,008 -0.02(-0.24%)
Feb 27, 2012 9.476 9.538 9.220 9.522 205,971 -0.02(-0.16%)
Feb 24, 2012 9.546 9.623 9.483 9.538 307,976 +0.00(+0.00%)
Feb 23, 2012 9.367 9.546 9.344 9.538 535,207 +0.18(+1.91%)
Feb 22, 2012 9.367 9.437 9.297 9.359 477,988 -0.03(-0.33%)
Feb 21, 2012 9.390 9.468 9.325 9.390 470,026 +0.00(+0.00%)
Feb 17, 2012 9.313 9.507 9.251 9.390 1,284,746 +0.10(+1.09%)
Feb 16, 2012 8.925 9.313 8.913 9.289 1,412,933 +0.31(+3.46%)
Feb 15, 2012 8.645 9.251 8.521 8.979 1,718,399 +0.23(+2.66%)
Feb 14, 2012 8.707 8.816 8.575 8.746 695,585 -0.02(-0.27%)
Feb 13, 2012 8.645 8.847 8.638 8.769 799,969 +0.27(+3.20%)
Feb 10, 2012 8.630 8.750 8.459 8.498 533,824 -0.27(-3.10%)
Feb 09, 2012 8.769 8.824 8.700 8.769 593,910 +0.00(+0.00%)
Feb 08, 2012 8.692 8.769 8.568 8.769 471,387 +0.11(+1.25%)
Feb 07, 2012 8.599 8.692 8.501 8.661 376,387 +0.05(+0.63%)
Feb 06, 2012 8.498 8.684 8.459 8.606 283,196 +0.06(+0.73%)
Feb 03, 2012 8.537 8.661 8.506 8.544 701,730 +0.09(+1.10%)
Feb 02, 2012 8.444 8.529 8.405 8.451 609,648 +0.05(+0.55%)
Feb 01, 2012 8.327 8.459 8.257 8.405 759,115 +0.16(+1.98%)
Jan 31, 2012 8.195 8.389 8.001 8.242 1,617,432 +0.14(+1.72%)
Jan 30, 2012 7.504 8.149 7.481 8.102 1,930,925 +0.50(+6.53%)
Jan 27, 2012 7.473 7.605 7.473 7.605 625,210 +0.12(+1.55%)
Jan 26, 2012 7.605 7.644 7.473 7.489 422,316 -0.10(-1.33%)
Jan 25, 2012 7.574 7.613 7.428 7.590 576,045 -0.02(-0.31%)
Jan 24, 2012 7.621 7.737 7.559 7.613 551,346 -0.09(-1.11%)
Jan 23, 2012 7.745 7.854 7.652 7.699 472,344 -0.04(-0.50%)
Jan 20, 2012 7.644 7.761 7.582 7.737 761,093 +0.09(+1.22%)
Jan 19, 2012 7.559 7.683 7.543 7.644 267,037 +0.14(+1.86%)
Jan 18, 2012 7.248 7.528 7.196 7.504 477,930 +0.22(+2.98%)
Jan 17, 2012 7.536 7.629 7.279 7.287 232,222 -0.15(-1.98%)
Jan 13, 2012 7.194 7.473 7.179 7.435 338,497 +0.12(+1.70%)
Jan 12, 2012 7.334 7.404 7.211 7.310 219,683 +0.02(+0.21%)
Jan 11, 2012 7.233 7.318 7.217 7.295 170,394 +0.00(+0.00%)
Jan 10, 2012 7.380 7.380 7.218 7.295 327,802 +0.05(+0.64%)
Jan 09, 2012 7.248 7.287 7.171 7.248 252,723 +0.01(+0.11%)
Jan 06, 2012 7.272 7.334 7.182 7.241 404,978 -0.02(-0.32%)
Jan 05, 2012 7.427 7.466 7.171 7.264 551,677 -0.23(-3.11%)
Jan 04, 2012 7.497 7.559 7.427 7.497 306,452 +0.01(+0.10%)
Dec 30, 2011 7.520 7.660 7.489 7.489 348,540 -0.12(-1.53%)
Dec 29, 2011 7.605 7.761 7.590 7.605 222,609 +0.05(+0.62%)
Dec 28, 2011 7.691 7.691 7.512 7.559 335,084 -0.18(-2.31%)
Dec 27, 2011 7.605 7.768 7.536 7.737 169,654 +0.09(+1.12%)
Dec 23, 2011 7.714 7.714 7.520 7.652 214,209 -0.04(-0.50%)
Dec 21, 2011 7.675 7.737 7.559 7.691 494,912 -0.02(-0.30%)
Dec 20, 2011 7.706 7.761 7.621 7.714 528,890 +0.23(+3.11%)
Dec 19, 2011 7.722 7.729 7.396 7.481 604,872 -0.16(-2.03%)
Dec 16, 2011 7.536 7.683 7.411 7.636 840,006 +0.14(+1.86%)
Dec 15, 2011 7.730 7.730 7.450 7.497 556,098 -0.08(-1.02%)
Dec 14, 2011 7.582 7.761 7.473 7.574 627,045 -0.12(-1.51%)
Dec 13, 2011 7.706 7.916 7.605 7.691 822,065 +0.09(+1.23%)
Dec 12, 2011 7.660 7.730 7.489 7.598 328,078 -0.14(-1.81%)
Dec 09, 2011 7.683 7.846 7.567 7.737 645,845 +0.29(+3.96%)
Dec 08, 2011 7.512 7.605 7.342 7.442 405,841 -0.19(-2.54%)
Dec 07, 2011 7.380 7.699 7.264 7.636 479,474 +0.18(+2.39%)
Dec 06, 2011 7.225 7.567 7.194 7.458 753,282 +0.24(+3.33%)
Dec 05, 2011 7.373 7.442 7.124 7.217 489,391 +0.02(+0.22%)
Dec 02, 2011 7.342 7.404 7.147 7.202 390,131 +0.01(+0.11%)
Dec 01, 2011 7.256 7.450 7.134 7.194 499,614 -0.12(-1.70%)
Nov 30, 2011 7.295 7.419 7.109 7.318 772,944 +0.38(+5.48%)
Nov 29, 2011 6.930 7.078 6.806 6.938 643,678 +0.07(+1.02%)
Nov 28, 2011 6.822 6.985 6.744 6.868 580,890 +0.34(+5.23%)
Nov 25, 2011 6.519 6.783 6.504 6.527 191,632 -0.11(-1.64%)
Nov 23, 2011 6.814 6.891 6.612 6.635 588,298 -0.26(-3.82%)
Nov 22, 2011 7.078 7.287 6.884 6.899 1,092,620 -0.07(-1.00%)
Nov 21, 2011 6.829 7.000 6.705 6.969 772,807 +0.00(+0.00%)
Nov 18, 2011 6.938 7.163 6.822 6.969 1,704,425 +0.14(+2.05%)
Nov 17, 2011 6.449 6.891 6.061 6.829 6,040,266 +1.43(+26.44%)
Nov 16, 2011 5.502 5.642 5.386 5.401 279,830 -0.21(-3.73%)
Nov 15, 2011 5.401 5.665 5.339 5.611 202,612 +0.16(+2.84%)
Nov 14, 2011 5.603 5.650 5.394 5.456 313,735 -0.21(-3.70%)
Nov 11, 2011 5.595 5.782 5.564 5.665 287,697 +0.17(+3.11%)
Nov 10, 2011 5.580 5.673 5.386 5.494 198,117 +0.05(+1.00%)
Nov 09, 2011 5.394 5.510 5.394 5.440 367,619 -0.19(-3.44%)
Nov 08, 2011 5.634 5.673 5.440 5.634 218,514 +0.06(+1.11%)
Nov 07, 2011 5.494 5.626 5.339 5.572 197,196 +0.05(+0.84%)
Nov 04, 2011 5.526 5.626 5.435 5.526 210,561 -0.08(-1.38%)
Nov 03, 2011 5.487 5.619 5.300 5.603 430,419 +0.19(+3.44%)
Nov 02, 2011 5.176 5.432 5.122 5.417 338,897 +0.38(+7.55%)
Nov 01, 2011 5.044 5.246 4.889 5.037 480,695 -0.29(-5.53%)
Oct 31, 2011 5.417 5.557 5.332 5.332 549,377 -0.23(-4.05%)
Oct 28, 2011 5.471 5.626 5.409 5.557 374,438 +0.07(+1.27%)
Oct 27, 2011 5.425 5.626 5.269 5.487 886,832 +0.33(+6.32%)
Oct 26, 2011 4.967 5.401 4.967 5.161 1,362,849 +0.66(+14.66%)
Oct 25, 2011 4.587 4.641 4.431 4.501 308,318 -0.16(-3.33%)
Oct 24, 2011 4.408 4.656 4.268 4.656 295,462 +0.26(+5.82%)
Oct 21, 2011 4.307 4.408 4.183 4.400 494,054 +0.18(+4.23%)
Oct 20, 2011 4.307 4.307 4.074 4.222 232,897 -0.06(-1.45%)
Oct 19, 2011 4.361 4.447 4.230 4.284 304,997 -0.11(-2.47%)
Oct 18, 2011 4.206 4.455 4.136 4.392 326,381 +0.20(+4.81%)
Oct 17, 2011 4.424 4.431 4.159 4.191 304,751 -0.31(-6.90%)
Oct 14, 2011 4.330 4.509 4.268 4.501 200,058 +0.23(+5.26%)
Oct 13, 2011 4.276 4.330 4.152 4.276 150,323 -0.05(-1.25%)
Oct 12, 2011 4.198 4.338 4.144 4.330 488,717 +0.16(+3.91%)
Oct 11, 2011 4.059 4.191 4.020 4.167 373,795 +0.04(+0.94%)
Oct 10, 2011 3.950 4.136 3.888 4.129 375,456 +0.29(+7.47%)
Oct 07, 2011 4.028 4.074 3.826 3.841 462,902 -0.17(-4.26%)
Oct 06, 2011 3.841 4.028 3.841 4.012 324,721 +0.22(+5.73%)
Oct 05, 2011 3.849 3.865 3.647 3.795 293,649 -0.05(-1.41%)
Oct 04, 2011 3.399 3.896 3.360 3.849 691,895 +0.39(+11.21%)
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.