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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 5.063 5.200 4.943 4.961 562,947 -0.14(-2.68%)
Sep 29, 2020 5.260 5.277 4.995 5.097 661,516 -0.11(-2.13%)
Sep 28, 2020 5.149 5.268 5.115 5.209 552,305 +0.11(+2.18%)
Sep 25, 2020 4.935 5.157 4.918 5.097 1,080,826 +0.10(+2.05%)
Sep 24, 2020 4.901 5.046 4.768 4.995 697,535 +0.14(+2.82%)
Sep 23, 2020 4.978 5.080 4.849 4.858 892,070 -0.12(-2.41%)
Sep 22, 2020 4.866 5.012 4.841 4.978 761,505 +0.12(+2.46%)
Sep 21, 2020 5.106 5.132 4.815 4.858 1,174,682 -0.38(-7.19%)
Sep 18, 2020 5.328 5.448 5.191 5.234 1,599,375 -0.07(-1.29%)
Sep 17, 2020 5.115 5.375 5.029 5.303 1,924,797 +0.16(+3.16%)
Sep 16, 2020 5.209 5.260 5.132 5.140 1,545,755 -0.04(-0.83%)
Sep 15, 2020 5.311 5.388 5.183 5.183 450,546 -0.09(-1.78%)
Sep 14, 2020 5.320 5.380 5.243 5.277 557,761 +0.00(+0.00%)
Sep 11, 2020 5.226 5.324 5.115 5.277 907,431 +0.06(+1.15%)
Sep 10, 2020 5.405 5.405 5.217 5.217 631,777 -0.09(-1.77%)
Sep 09, 2020 5.516 5.568 5.311 5.311 682,695 -0.16(-2.97%)
Sep 08, 2020 5.628 5.628 5.405 5.474 854,799 -0.12(-2.14%)
Sep 04, 2020 5.841 5.884 5.576 5.593 760,577 -0.12(-2.10%)
Sep 03, 2020 5.867 5.987 5.649 5.713 688,373 -0.10(-1.76%)
Sep 02, 2020 5.756 5.978 5.756 5.816 674,147 +0.06(+1.04%)
Sep 01, 2020 5.508 5.765 5.482 5.756 355,921 +0.21(+3.86%)
Aug 31, 2020 5.670 5.722 5.542 5.542 629,241 -0.20(-3.43%)
Aug 28, 2020 5.653 5.747 5.585 5.739 265,412 +0.09(+1.51%)
Aug 27, 2020 5.619 5.794 5.602 5.653 487,411 +0.08(+1.38%)
Aug 26, 2020 5.670 5.765 5.491 5.576 996,203 -0.21(-3.55%)
Aug 25, 2020 5.995 6.030 5.645 5.782 476,460 -0.19(-3.22%)
Aug 24, 2020 5.805 6.042 5.720 5.974 725,289 +0.26(+4.60%)
Aug 21, 2020 5.737 5.834 5.686 5.711 383,178 -0.09(-1.61%)
Aug 20, 2020 5.644 5.847 5.627 5.805 371,276 +0.04(+0.74%)
Aug 19, 2020 5.652 5.822 5.542 5.762 599,140 +0.20(+3.66%)
Aug 18, 2020 5.762 5.771 5.516 5.559 666,378 -0.22(-3.81%)
Aug 17, 2020 5.923 5.923 5.762 5.779 365,317 -0.17(-2.85%)
Aug 14, 2020 5.771 5.995 5.737 5.949 293,962 +0.11(+1.89%)
Aug 13, 2020 5.805 5.999 5.771 5.838 343,546 -0.03(-0.43%)
Aug 12, 2020 6.271 6.271 5.771 5.864 611,716 -0.30(-4.81%)
Aug 11, 2020 6.169 6.288 6.080 6.160 594,969 +0.10(+1.68%)
Aug 10, 2020 5.974 6.135 5.957 6.059 1,057,723 +0.12(+2.00%)
Aug 07, 2020 5.923 5.957 5.813 5.940 960,483 -0.03(-0.43%)
Aug 06, 2020 5.652 5.999 5.652 5.966 523,156 +0.31(+5.39%)
Aug 05, 2020 5.720 5.766 5.576 5.661 539,761 +0.02(+0.30%)
Aug 04, 2020 5.694 5.754 5.576 5.644 342,244 -0.08(-1.48%)
Aug 03, 2020 5.601 5.788 5.508 5.728 503,752 +0.20(+3.68%)
Jul 31, 2020 5.762 5.855 5.474 5.525 520,896 -0.32(-5.51%)
Jul 30, 2020 5.923 5.957 5.737 5.847 588,251 -0.08(-1.29%)
Jul 29, 2020 6.101 6.415 5.805 5.923 865,631 +0.14(+2.49%)
Jul 28, 2020 5.771 5.940 5.694 5.779 598,750 -0.03(-0.58%)
Jul 27, 2020 5.703 5.855 5.610 5.813 291,268 +0.10(+1.78%)
Jul 24, 2020 5.957 6.008 5.711 5.711 684,104 -0.22(-3.71%)
Jul 23, 2020 5.779 5.991 5.779 5.932 571,967 +0.12(+2.04%)
Jul 22, 2020 5.550 5.872 5.525 5.813 998,594 +0.19(+3.31%)
Jul 21, 2020 5.627 5.737 5.593 5.627 580,407 +0.08(+1.53%)
Jul 20, 2020 5.711 5.711 5.449 5.542 694,913 -0.11(-1.95%)
Jul 17, 2020 5.822 5.864 5.593 5.652 710,066 -0.16(-2.77%)
Jul 16, 2020 5.737 5.830 5.694 5.813 717,170 +0.03(+0.44%)
Jul 15, 2020 5.644 5.898 5.644 5.788 583,851 +0.24(+4.27%)
Jul 14, 2020 5.466 5.584 5.347 5.550 406,309 +0.10(+1.87%)
Jul 13, 2020 5.474 5.627 5.364 5.449 521,505 +0.04(+0.78%)
Jul 10, 2020 5.211 5.487 5.211 5.406 526,206 +0.19(+3.57%)
Jul 09, 2020 5.432 5.432 5.135 5.220 624,655 -0.23(-4.20%)
Jul 08, 2020 5.440 5.500 5.313 5.449 436,291 -0.03(-0.62%)
Jul 07, 2020 5.584 5.618 5.466 5.483 370,444 -0.20(-3.58%)
Jul 06, 2020 5.669 5.775 5.533 5.686 847,553 +0.15(+2.76%)
Jul 02, 2020 5.669 5.788 5.432 5.533 698,619 -0.01(-0.15%)
Jul 01, 2020 6.016 6.042 5.525 5.542 812,470 -0.47(-7.89%)
Jun 30, 2020 5.889 6.042 5.775 6.016 931,418 +0.14(+2.45%)
Jun 29, 2020 5.677 5.872 5.601 5.872 553,239 +0.30(+5.32%)
Jun 26, 2020 5.415 5.601 5.313 5.576 1,461,790 +0.14(+2.65%)
Jun 25, 2020 5.271 5.453 5.152 5.432 1,007,416 +0.11(+2.07%)
Jun 24, 2020 5.508 5.508 5.279 5.322 1,038,073 -0.30(-5.28%)
Jun 23, 2020 5.449 5.677 5.364 5.618 751,335 +0.26(+4.91%)
Jun 22, 2020 5.381 5.415 5.228 5.355 773,960 -0.12(-2.17%)
Jun 19, 2020 5.669 5.754 5.449 5.474 1,131,834 -0.12(-2.12%)
Jun 18, 2020 5.627 5.779 5.559 5.593 363,136 -0.14(-2.37%)
Jun 17, 2020 5.881 5.898 5.686 5.728 435,866 -0.15(-2.59%)
Jun 16, 2020 5.974 5.983 5.703 5.881 680,307 +0.22(+3.89%)
Jun 15, 2020 5.296 5.750 5.288 5.661 393,944 +0.10(+1.83%)
Jun 12, 2020 5.864 5.999 5.398 5.559 631,471 -0.03(-0.61%)
Jun 11, 2020 5.516 5.635 5.389 5.593 1,032,558 -0.25(-4.35%)
Jun 10, 2020 6.144 6.144 5.830 5.847 488,552 -0.34(-5.48%)
Jun 09, 2020 6.279 6.288 5.991 6.186 623,634 -0.24(-3.69%)
Jun 08, 2020 6.186 6.470 6.186 6.423 746,800 +0.35(+5.72%)
Jun 05, 2020 5.889 6.249 5.889 6.076 941,955 +0.25(+4.37%)
Jun 04, 2020 5.771 5.889 5.635 5.822 554,171 -0.02(-0.29%)
Jun 03, 2020 5.593 5.915 5.474 5.838 500,854 +0.38(+6.99%)
Jun 02, 2020 5.381 5.542 5.330 5.457 469,745 +0.21(+4.04%)
Jun 01, 2020 5.288 5.398 5.161 5.245 678,184 +0.00(+0.00%)
May 29, 2020 5.271 5.381 5.161 5.245 628,639 -0.13(-2.37%)
May 28, 2020 5.754 5.754 5.322 5.372 592,250 -0.25(-4.37%)
May 27, 2020 5.339 5.677 5.339 5.618 1,585,443 +0.46(+8.87%)
May 26, 2020 5.347 5.372 5.152 5.161 852,432 +0.04(+0.74%)
May 22, 2020 5.072 5.131 4.921 5.122 536,636 +0.12(+2.35%)
May 21, 2020 5.039 5.131 4.980 5.005 567,544 -0.07(-1.32%)
May 20, 2020 5.081 5.202 4.980 5.072 588,935 +0.12(+2.37%)
May 19, 2020 5.164 5.252 4.955 4.955 551,683 -0.23(-4.37%)
May 18, 2020 4.938 5.190 4.938 5.181 685,170 +0.49(+10.36%)
May 15, 2020 4.670 4.745 4.536 4.695 574,208 +0.03(+0.72%)
May 14, 2020 4.485 4.754 4.380 4.661 726,313 +0.08(+1.83%)
May 13, 2020 4.728 4.779 4.510 4.578 968,399 -0.25(-5.21%)
May 12, 2020 5.047 5.122 4.829 4.829 848,111 -0.23(-4.64%)
May 11, 2020 5.273 5.340 4.938 5.064 1,027,683 -0.29(-5.33%)
May 08, 2020 5.173 5.416 5.064 5.349 1,229,288 +0.30(+5.98%)
May 07, 2020 5.055 5.215 4.913 5.047 894,055 +0.09(+1.86%)
May 06, 2020 5.181 5.315 4.917 4.955 955,746 -0.33(-6.19%)
May 05, 2020 5.240 5.475 4.884 5.282 1,688,931 -0.31(-5.55%)
May 04, 2020 5.869 5.919 5.516 5.592 864,307 -0.37(-6.19%)
May 01, 2020 6.003 6.011 5.781 5.961 999,319 -0.24(-3.92%)
Apr 30, 2020 6.078 6.271 5.894 6.204 758,867 -0.04(-0.67%)
Apr 29, 2020 6.120 6.388 6.087 6.246 2,257,418 +0.30(+5.08%)
Apr 28, 2020 5.642 6.011 5.617 5.944 669,831 +0.47(+8.58%)
Apr 27, 2020 5.030 5.558 4.972 5.475 880,290 +0.54(+11.05%)
Apr 24, 2020 4.779 5.022 4.712 4.930 637,665 +0.15(+3.16%)
Apr 23, 2020 4.586 4.833 4.586 4.779 451,956 +0.20(+4.40%)
Apr 22, 2020 4.653 4.686 4.494 4.578 658,665 -0.02(-0.36%)
Apr 21, 2020 4.502 4.646 4.443 4.594 604,366 -0.08(-1.79%)
Apr 20, 2020 4.661 4.803 4.578 4.678 693,490 -0.11(-2.28%)
Apr 17, 2020 4.762 4.904 4.670 4.787 997,887 +0.22(+4.77%)
Apr 16, 2020 4.452 4.645 4.406 4.569 659,476 +0.04(+0.93%)
Apr 15, 2020 4.804 4.888 4.494 4.527 698,437 -0.49(-9.85%)
Apr 14, 2020 5.173 5.290 4.812 5.022 1,212,882 -0.08(-1.48%)
Apr 13, 2020 5.114 5.164 4.888 5.097 841,312 -0.03(-0.49%)
Apr 09, 2020 4.963 5.223 4.963 5.122 1,046,911 +0.25(+5.16%)
Apr 08, 2020 4.452 4.892 4.452 4.871 838,752 +0.47(+10.67%)
Apr 07, 2020 4.234 4.494 4.142 4.401 1,588,224 +0.31(+7.58%)
Apr 06, 2020 4.016 4.133 3.940 4.091 1,082,505 +0.21(+5.40%)
Apr 03, 2020 3.982 4.041 3.748 3.882 897,574 -0.14(-3.54%)
Apr 02, 2020 3.898 4.150 3.781 4.024 1,087,816 +0.09(+2.35%)
Apr 01, 2020 4.033 4.225 3.865 3.932 1,049,283 -0.30(-7.13%)
Mar 31, 2020 4.150 4.292 4.083 4.234 1,341,698 +0.04(+1.00%)
Mar 30, 2020 4.401 4.401 4.007 4.192 724,371 -0.13(-2.91%)
Mar 27, 2020 4.100 4.527 3.999 4.318 1,031,047 +0.03(+0.78%)
Mar 26, 2020 3.882 4.292 3.764 4.284 1,380,461 +0.50(+13.30%)
Mar 25, 2020 3.496 3.840 3.353 3.781 1,501,868 +0.28(+7.89%)
Mar 24, 2020 3.395 3.555 3.286 3.504 944,045 +0.24(+7.46%)
Mar 23, 2020 3.320 3.437 2.943 3.261 720,739 -0.07(-2.02%)
Mar 20, 2020 3.412 3.680 3.295 3.328 1,339,621 -0.13(-3.87%)
Mar 19, 2020 3.404 3.639 2.985 3.462 1,164,290 +0.07(+1.98%)
Mar 18, 2020 3.823 3.999 3.349 3.395 1,088,127 -0.64(-15.80%)
Mar 17, 2020 4.049 4.171 3.840 4.033 1,297,805 +0.02(+0.52%)
Mar 16, 2020 4.119 4.384 3.995 4.012 1,472,938 -0.50(-11.01%)
Mar 13, 2020 5.310 5.352 4.400 4.508 1,720,275 -0.56(-11.09%)
Mar 12, 2020 5.211 5.616 5.037 5.070 1,198,630 -0.85(-14.39%)
Mar 11, 2020 5.806 5.980 5.749 5.922 929,458 -0.08(-1.38%)
Mar 10, 2020 6.195 6.249 5.749 6.005 1,139,728 -0.04(-0.68%)
Mar 09, 2020 6.253 6.634 6.013 6.046 1,253,720 -0.60(-8.97%)
Mar 06, 2020 6.443 6.758 6.419 6.642 1,204,156 -0.03(-0.50%)
Mar 05, 2020 6.783 6.907 6.601 6.675 807,118 -0.28(-4.04%)
Mar 04, 2020 6.766 7.014 6.700 6.956 1,064,398 +0.27(+4.08%)
Mar 03, 2020 6.824 7.080 6.658 6.683 793,539 -0.16(-2.30%)
Mar 02, 2020 6.609 6.849 6.551 6.840 1,002,999 +0.22(+3.25%)
Feb 28, 2020 6.534 6.832 6.468 6.625 1,115,658 -0.10(-1.48%)
Feb 27, 2020 6.625 6.865 6.534 6.725 1,756,904 -0.02(-0.37%)
Feb 26, 2020 7.022 7.089 6.741 6.749 1,035,301 -0.21(-2.97%)
Feb 25, 2020 7.155 7.233 6.948 6.956 988,143 -0.20(-2.77%)
Feb 24, 2020 7.502 7.502 7.146 7.155 652,169 -0.54(-6.99%)
Feb 21, 2020 7.816 7.816 7.634 7.692 487,586 -0.12(-1.59%)
Feb 20, 2020 7.783 7.916 7.692 7.816 534,807 -0.04(-0.53%)
Feb 19, 2020 7.949 7.990 7.841 7.858 428,174 -0.11(-1.35%)
Feb 18, 2020 8.081 8.139 7.936 7.965 558,188 -0.11(-1.33%)
Feb 14, 2020 8.387 8.437 8.031 8.073 595,549 -0.31(-3.75%)
Feb 13, 2020 8.478 8.784 8.238 8.387 1,433,578 -0.14(-1.65%)
Feb 12, 2020 7.998 9.413 7.998 8.528 3,840,530 +0.95(+12.55%)
Feb 11, 2020 7.593 7.692 7.552 7.577 428,177 +0.04(+0.55%)
Feb 10, 2020 7.568 7.610 7.465 7.535 242,400 -0.07(-0.98%)
Feb 07, 2020 7.618 7.634 7.502 7.610 294,147 -0.01(-0.11%)
Feb 06, 2020 7.618 7.676 7.543 7.618 421,673 +0.03(+0.44%)
Feb 05, 2020 7.378 7.618 7.370 7.585 393,129 +0.34(+4.68%)
Feb 04, 2020 7.237 7.411 7.229 7.246 484,300 +0.08(+1.15%)
Feb 03, 2020 7.180 7.279 7.130 7.163 492,159 +0.02(+0.23%)
Jan 31, 2020 7.419 7.494 7.126 7.146 550,454 -0.32(-4.32%)
Jan 30, 2020 7.246 7.469 7.246 7.469 485,768 +0.16(+2.15%)
Jan 29, 2020 7.486 7.519 7.304 7.312 568,828 -0.15(-2.00%)
Jan 28, 2020 7.552 7.593 7.452 7.461 327,200 -0.07(-0.88%)
Jan 27, 2020 7.444 7.552 7.436 7.527 496,547 +0.01(+0.11%)
Jan 24, 2020 7.527 7.552 7.452 7.519 366,445 -0.01(-0.11%)
Jan 23, 2020 7.519 7.593 7.436 7.527 300,921 +0.00(+0.00%)
Jan 22, 2020 7.527 7.593 7.477 7.527 322,284 +0.00(+0.00%)
Jan 21, 2020 7.543 7.543 7.337 7.527 543,673 -0.04(-0.55%)
Jan 17, 2020 7.750 7.750 7.535 7.568 293,785 -0.12(-1.51%)
Jan 16, 2020 7.668 7.717 7.626 7.684 353,305 +0.07(+0.98%)
Jan 15, 2020 7.486 7.634 7.461 7.610 425,944 +0.09(+1.21%)
Jan 14, 2020 7.403 7.535 7.362 7.519 416,107 +0.07(+0.89%)
Jan 13, 2020 7.312 7.452 7.262 7.452 495,295 +0.15(+2.04%)
Jan 10, 2020 7.196 7.320 7.146 7.304 444,546 +0.12(+1.61%)
Jan 09, 2020 7.353 7.353 7.155 7.188 455,607 -0.12(-1.70%)
Jan 08, 2020 7.353 7.370 7.237 7.312 532,511 -0.02(-0.34%)
Jan 07, 2020 7.461 7.486 7.237 7.337 564,004 -0.17(-2.31%)
Jan 06, 2020 7.378 7.601 7.324 7.510 961,684 +0.07(+1.00%)
Jan 03, 2020 7.452 7.510 7.370 7.436 486,861 -0.10(-1.32%)
Jan 02, 2020 7.775 7.775 7.477 7.535 610,835 -0.21(-2.67%)
Dec 31, 2019 7.701 7.787 7.690 7.742 381,558 +0.02(+0.32%)
Dec 30, 2019 7.725 7.783 7.643 7.717 346,100 -0.01(-0.11%)
Dec 27, 2019 7.833 7.833 7.692 7.725 297,291 -0.04(-0.53%)
Dec 26, 2019 7.899 7.899 7.750 7.767 217,057 -0.10(-1.26%)
Dec 24, 2019 7.866 7.891 7.800 7.866 287,377 -0.02(-0.21%)
Dec 23, 2019 7.998 8.031 7.850 7.883 331,499 -0.08(-1.04%)
Dec 20, 2019 7.899 7.990 7.874 7.965 1,046,745 +0.06(+0.73%)
Dec 19, 2019 8.007 8.007 7.850 7.907 466,058 -0.10(-1.24%)
Dec 18, 2019 7.974 8.023 7.924 8.007 547,969 +0.07(+0.94%)
Dec 17, 2019 7.916 7.941 7.841 7.932 542,129 +0.02(+0.21%)
Dec 16, 2019 7.941 8.023 7.899 7.916 617,951 +0.00(+0.00%)
Dec 13, 2019 7.874 7.941 7.725 7.916 753,685 +0.06(+0.74%)
Dec 12, 2019 7.808 7.858 7.759 7.858 522,530 +0.02(+0.21%)
Dec 11, 2019 7.651 7.841 7.577 7.841 671,287 +0.24(+3.16%)
Dec 10, 2019 7.651 7.684 7.585 7.601 665,389 -0.05(-0.65%)
Dec 09, 2019 7.668 7.701 7.610 7.651 455,584 -0.02(-0.32%)
Dec 06, 2019 7.585 7.825 7.585 7.676 551,905 +0.17(+2.32%)
Dec 05, 2019 7.419 7.543 7.407 7.502 1,004,925 +0.07(+1.00%)
Dec 04, 2019 7.353 7.543 7.328 7.428 556,616 +0.12(+1.70%)
Dec 03, 2019 7.386 7.436 7.233 7.304 677,045 -0.14(-1.89%)
Dec 02, 2019 7.568 7.597 7.411 7.444 764,257 -0.12(-1.64%)
Nov 29, 2019 7.552 7.651 7.502 7.568 173,974 -0.05(-0.65%)
Nov 27, 2019 7.585 7.668 7.556 7.618 331,505 +0.05(+0.71%)
Nov 26, 2019 7.638 7.720 7.540 7.564 611,320 -0.10(-1.29%)
Nov 25, 2019 7.523 7.778 7.515 7.663 708,592 +0.19(+2.53%)
Nov 22, 2019 7.589 7.663 7.474 7.474 421,041 -0.08(-1.09%)
Nov 21, 2019 7.802 7.860 7.556 7.556 695,111 -0.24(-3.06%)
Nov 20, 2019 7.737 7.868 7.737 7.794 888,250 +0.00(+0.00%)
Nov 19, 2019 7.737 7.835 7.728 7.794 698,873 +0.07(+0.96%)
Nov 18, 2019 7.704 7.778 7.671 7.720 493,263 +0.02(+0.32%)
Nov 15, 2019 7.761 7.806 7.663 7.696 447,584 -0.02(-0.21%)
Nov 14, 2019 7.654 7.769 7.646 7.712 437,073 +0.07(+0.86%)
Nov 13, 2019 7.638 7.720 7.564 7.646 994,925 -0.04(-0.53%)
Nov 12, 2019 7.720 7.786 7.679 7.687 479,272 +0.00(+0.00%)
Nov 11, 2019 7.597 7.712 7.597 7.687 362,123 +0.03(+0.43%)
Nov 08, 2019 7.630 7.706 7.597 7.654 473,153 -0.02(-0.21%)
Nov 07, 2019 7.761 7.819 7.654 7.671 439,957 -0.01(-0.11%)
Nov 06, 2019 7.769 7.819 7.654 7.679 547,702 -0.09(-1.16%)
Nov 05, 2019 7.811 7.893 7.671 7.769 608,293 +0.04(+0.53%)
Nov 04, 2019 7.597 7.802 7.597 7.728 1,052,931 +0.18(+2.39%)
Nov 01, 2019 7.581 7.613 7.441 7.548 987,827 +0.03(+0.44%)
Oct 31, 2019 7.367 7.597 7.342 7.515 1,400,623 +0.19(+2.58%)
Oct 30, 2019 7.958 7.975 7.219 7.326 1,666,974 -0.93(-11.24%)
Oct 29, 2019 8.213 8.324 8.106 8.254 1,016,859 +0.00(+0.00%)
Oct 28, 2019 8.254 8.418 8.238 8.254 908,060 +0.02(+0.20%)
Oct 25, 2019 8.238 8.427 8.213 8.238 643,615 +0.00(+0.00%)
Oct 24, 2019 8.287 8.336 8.172 8.238 660,761 -0.05(-0.59%)
Oct 23, 2019 8.082 8.312 8.040 8.287 943,524 +0.20(+2.44%)
Oct 22, 2019 8.114 8.180 8.016 8.090 824,772 -0.06(-0.71%)
Oct 21, 2019 8.123 8.213 8.069 8.147 855,627 +0.11(+1.33%)
Oct 18, 2019 8.008 8.073 7.991 8.040 461,708 +0.04(+0.51%)
Oct 17, 2019 7.917 8.016 7.884 7.999 612,647 +0.12(+1.56%)
Oct 16, 2019 7.811 7.917 7.786 7.876 431,708 +0.03(+0.42%)
Oct 15, 2019 7.917 7.979 7.827 7.843 295,008 -0.07(-0.93%)
Oct 14, 2019 7.967 7.986 7.868 7.917 371,984 -0.09(-1.13%)
Oct 11, 2019 8.032 8.123 7.991 8.008 509,316 +0.10(+1.25%)
Oct 10, 2019 7.901 7.971 7.884 7.909 450,073 +0.03(+0.42%)
Oct 09, 2019 7.852 7.905 7.819 7.876 398,050 +0.08(+1.05%)
Oct 08, 2019 7.769 7.835 7.704 7.794 506,240 -0.07(-0.94%)
Oct 07, 2019 7.876 7.934 7.769 7.868 652,256 -0.08(-1.03%)
Oct 04, 2019 7.753 7.958 7.753 7.950 490,078 +0.17(+2.22%)
Oct 03, 2019 7.811 7.843 7.630 7.778 391,870 -0.10(-1.25%)
Oct 02, 2019 7.876 7.893 7.704 7.876 764,132 -0.06(-0.72%)
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.