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, 2017 9.975 9.994 9.761 9.897 770,901 -0.12(-1.16%)
Jan 30, 2017 9.975 10.09 9.703 10.01 620,653 +0.00(+0.00%)
Jan 27, 2017 10.25 10.25 9.975 10.01 460,278 -0.23(-2.27%)
Jan 26, 2017 10.17 10.32 9.975 10.25 1,140,014 +0.00(+0.00%)
Jan 25, 2017 9.975 10.29 9.858 10.25 813,029 +0.35(+3.53%)
Jan 24, 2017 9.626 9.897 9.587 9.897 562,874 +0.35(+3.66%)
Jan 23, 2017 9.470 9.587 9.393 9.548 605,493 +0.12(+1.23%)
Jan 20, 2017 9.509 9.626 9.315 9.431 691,821 -0.08(-0.82%)
Jan 19, 2017 9.703 9.703 9.451 9.509 649,172 -0.19(-2.00%)
Jan 18, 2017 9.664 9.742 9.587 9.703 669,939 +0.04(+0.40%)
Jan 17, 2017 9.781 9.858 9.664 9.664 452,224 -0.19(-1.97%)
Jan 13, 2017 9.858 9.858 9.858 0 +0.16(+1.60%)
Jan 12, 2017 9.858 9.897 9.626 9.703 605,742 -0.23(-2.34%)
Jan 11, 2017 10.05 10.09 9.858 9.936 482,289 -0.16(-1.54%)
Jan 10, 2017 9.936 10.09 9.820 10.09 738,087 +0.19(+1.96%)
Jan 09, 2017 10.21 10.25 9.820 9.897 809,540 -0.31(-3.04%)
Jan 06, 2017 10.29 10.32 10.09 10.21 770,127 -0.12(-1.13%)
Jan 05, 2017 10.44 10.48 10.29 10.32 588,834 -0.16(-1.48%)
Jan 04, 2017 10.29 10.52 10.25 10.48 530,551 +0.23(+2.27%)
Jan 03, 2017 10.32 10.44 10.13 10.25 643,624 +0.12(+1.15%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.16(-1.51%)
Dec 29, 2016 10.32 10.38 10.25 10.29 311,805 +0.00(+0.00%)
Dec 28, 2016 10.52 10.52 10.21 10.29 338,012 -0.19(-1.85%)
Dec 27, 2016 10.36 10.50 10.29 10.48 414,320 +0.08(+0.75%)
Dec 23, 2016 10.40 10.40 10.40 0 -0.19(-1.83%)
Dec 22, 2016 10.63 10.79 10.44 10.60 630,709 -0.04(-0.37%)
Dec 21, 2016 10.52 10.71 10.44 10.63 417,462 +0.08(+0.74%)
Dec 20, 2016 10.63 10.69 10.44 10.56 737,769 +0.04(+0.37%)
Dec 19, 2016 10.48 10.63 10.32 10.52 893,552 +0.12(+1.12%)
Dec 16, 2016 10.63 10.86 10.38 10.40 1,453,702 -0.16(-1.47%)
Dec 15, 2016 10.32 10.63 10.23 10.56 1,262,081 +0.27(+2.64%)
Dec 14, 2016 10.01 10.51 10.01 10.29 1,312,202 +0.31(+3.11%)
Dec 13, 2016 10.21 10.29 9.936 9.975 1,025,225 -0.19(-1.91%)
Dec 12, 2016 10.17 10.17 9.975 10.17 627,430 +0.00(+0.00%)
Dec 09, 2016 10.44 10.44 10.15 10.17 769,561 -0.19(-1.87%)
Dec 08, 2016 10.17 10.50 10.17 10.36 729,672 +0.04(+0.38%)
Dec 07, 2016 10.17 10.42 10.13 10.32 779,008 +0.08(+0.76%)
Dec 06, 2016 9.897 10.25 9.742 10.25 1,106,005 +0.35(+3.53%)
Dec 05, 2016 9.897 10.17 9.897 9.897 1,005,034 +0.12(+1.19%)
Dec 02, 2016 9.781 9.975 9.703 9.781 968,713 -0.04(-0.40%)
Dec 01, 2016 9.664 9.820 9.548 9.820 859,878 +0.16(+1.61%)
Nov 30, 2016 9.975 10.05 9.587 9.664 875,008 -0.23(-2.35%)
Nov 29, 2016 9.897 10.09 9.781 9.897 1,240,109 +0.00(+0.00%)
Nov 28, 2016 10.01 10.09 9.839 9.897 911,299 -0.08(-0.78%)
Nov 25, 2016 9.858 10.09 9.858 9.975 320,163 +0.12(+1.18%)
Nov 23, 2016 9.858 9.858 9.858 0 -0.04(-0.39%)
Nov 22, 2016 9.781 9.975 9.703 9.897 1,116,273 +0.27(+2.82%)
Nov 21, 2016 9.742 9.781 9.470 9.626 932,312 +0.04(+0.40%)
Nov 18, 2016 9.703 9.703 9.237 9.587 1,601,581 -0.19(-1.98%)
Nov 17, 2016 9.587 9.897 9.548 9.781 1,910,009 +0.27(+2.86%)
Nov 16, 2016 9.470 9.645 9.431 9.509 861,162 +0.04(+0.41%)
Nov 15, 2016 9.587 9.647 9.393 9.470 710,712 -0.12(-1.21%)
Nov 14, 2016 9.393 9.742 9.393 9.587 1,303,712 +0.23(+2.49%)
Nov 11, 2016 9.160 9.354 9.043 9.354 1,265,180 +0.19(+2.12%)
Nov 10, 2016 9.199 9.431 9.005 9.160 1,402,993 +0.04(+0.43%)
Nov 09, 2016 8.461 9.121 8.461 9.121 964,083 +0.54(+6.33%)
Nov 08, 2016 8.539 8.888 8.461 8.578 1,409,999 +0.08(+0.91%)
Nov 07, 2016 8.500 8.616 8.403 8.500 1,991,218 +0.19(+2.34%)
Nov 04, 2016 8.461 8.578 8.306 8.306 640,379 -0.08(-0.93%)
Nov 03, 2016 8.539 8.616 8.306 8.384 534,434 -0.12(-1.37%)
Nov 02, 2016 8.500 8.616 8.422 8.500 417,700 -0.08(-0.91%)
Nov 01, 2016 8.539 8.655 8.422 8.578 908,526 -0.04(-0.45%)
Oct 31, 2016 8.616 8.752 8.539 8.616 1,039,607 +0.00(+0.00%)
Oct 28, 2016 8.616 8.733 8.500 8.616 816,649 +0.00(+0.00%)
Oct 27, 2016 8.733 8.869 8.558 8.616 545,939 -0.12(-1.33%)
Oct 26, 2016 8.927 8.966 8.694 8.733 894,634 -0.19(-2.17%)
Oct 25, 2016 8.384 9.005 8.349 8.927 1,340,577 +0.43(+5.02%)
Oct 24, 2016 7.685 8.733 7.685 8.500 3,090,831 +1.43(+20.20%)
Oct 21, 2016 7.064 7.126 7.056 7.072 573,781 -0.08(-1.09%)
Oct 20, 2016 7.134 7.196 7.033 7.149 412,431 +0.02(+0.22%)
Oct 19, 2016 7.157 7.201 7.095 7.134 582,650 -0.02(-0.22%)
Oct 18, 2016 7.173 7.227 7.095 7.149 509,919 +0.08(+1.10%)
Oct 17, 2016 7.134 7.165 7.072 7.072 394,036 -0.05(-0.65%)
Oct 14, 2016 7.180 7.235 7.072 7.118 285,072 -0.03(-0.43%)
Oct 13, 2016 7.235 7.256 7.134 7.149 393,816 -0.16(-2.23%)
Oct 12, 2016 7.242 7.343 7.227 7.312 607,935 +0.05(+0.75%)
Oct 11, 2016 7.436 7.468 7.219 7.258 406,406 -0.19(-2.60%)
Oct 10, 2016 7.421 7.523 7.421 7.452 382,999 +0.06(+0.84%)
Oct 07, 2016 7.545 7.568 7.359 7.390 613,851 -0.13(-1.75%)
Oct 06, 2016 7.390 7.568 7.374 7.522 421,004 +0.08(+1.04%)
Oct 05, 2016 7.289 7.475 7.219 7.444 1,119,276 +0.18(+2.46%)
Oct 04, 2016 7.312 7.374 7.250 7.266 674,355 -0.04(-0.53%)
Oct 03, 2016 7.436 7.436 7.297 7.305 541,647 -0.18(-2.39%)
Sep 30, 2016 7.452 7.506 7.258 7.483 2,499,421 +0.10(+1.37%)
Sep 29, 2016 7.475 7.506 7.374 7.382 668,490 -0.12(-1.55%)
Sep 28, 2016 7.374 7.499 7.343 7.499 820,063 +0.13(+1.79%)
Sep 27, 2016 7.390 7.405 7.332 7.367 558,147 -0.02(-0.32%)
Sep 26, 2016 7.545 7.545 7.390 7.390 589,411 -0.19(-2.56%)
Sep 23, 2016 7.623 7.669 7.561 7.584 447,760 -0.09(-1.11%)
Sep 22, 2016 7.646 7.685 7.576 7.669 1,100,942 +0.09(+1.23%)
Sep 21, 2016 7.537 7.600 7.444 7.576 320,778 +0.09(+1.14%)
Sep 20, 2016 7.607 7.615 7.413 7.491 664,801 -0.07(-0.92%)
Sep 19, 2016 7.530 7.615 7.475 7.561 431,333 +0.08(+1.04%)
Sep 16, 2016 7.405 7.537 7.297 7.483 1,208,327 +0.08(+1.05%)
Sep 15, 2016 7.297 7.460 7.289 7.405 552,030 +0.09(+1.17%)
Sep 14, 2016 7.452 7.467 7.289 7.320 793,686 -0.10(-1.36%)
Sep 13, 2016 7.607 7.677 7.351 7.421 876,314 -0.30(-3.92%)
Sep 12, 2016 7.677 7.763 7.607 7.724 509,800 +0.05(+0.61%)
Sep 09, 2016 7.988 8.050 7.677 7.677 721,891 -0.42(-5.18%)
Sep 08, 2016 8.104 8.147 8.057 8.096 528,205 -0.03(-0.38%)
Sep 07, 2016 8.073 8.267 8.065 8.127 701,076 +0.05(+0.67%)
Sep 06, 2016 8.073 8.096 8.023 8.073 594,563 +0.05(+0.58%)
Sep 02, 2016 7.871 8.026 8.026 8.026 542,220 +0.17(+2.17%)
Sep 01, 2016 7.735 7.856 7.677 7.856 713,941 +0.09(+1.20%)
Aug 31, 2016 7.763 7.778 7.634 7.763 785,321 -0.01(-0.10%)
Aug 30, 2016 7.840 7.840 7.724 7.770 401,971 -0.03(-0.40%)
Aug 29, 2016 7.848 7.879 7.716 7.801 583,047 +0.00(+0.00%)
Aug 26, 2016 7.856 7.894 7.731 7.801 329,600 -0.02(-0.20%)
Aug 25, 2016 7.770 7.863 7.731 7.817 550,077 +0.01(+0.10%)
Aug 24, 2016 7.848 7.863 7.770 7.809 547,275 -0.03(-0.40%)
Aug 23, 2016 7.731 7.856 7.708 7.840 541,276 +0.12(+1.61%)
Aug 22, 2016 7.731 7.755 7.646 7.716 690,443 -0.06(-0.80%)
Aug 19, 2016 7.918 7.918 7.778 7.778 769,830 -0.15(-1.86%)
Aug 18, 2016 7.817 7.937 7.794 7.926 811,441 +0.13(+1.69%)
Aug 17, 2016 7.933 7.933 7.755 7.794 737,818 -0.11(-1.38%)
Aug 16, 2016 7.980 7.980 7.871 7.902 470,590 -0.09(-1.07%)
Aug 15, 2016 7.926 8.050 7.926 7.988 550,471 +0.06(+0.78%)
Aug 12, 2016 7.832 7.988 7.832 7.926 767,572 +0.09(+1.19%)
Aug 11, 2016 7.910 7.941 7.747 7.832 773,604 -0.05(-0.69%)
Aug 10, 2016 7.910 7.941 7.801 7.887 702,852 -0.01(-0.10%)
Aug 09, 2016 7.825 7.894 7.801 7.894 907,586 +0.05(+0.59%)
Aug 08, 2016 7.770 7.848 7.697 7.848 941,244 +0.09(+1.10%)
Aug 05, 2016 7.716 7.763 7.638 7.763 1,262,760 +0.13(+1.73%)
Aug 04, 2016 7.848 7.887 7.576 7.631 1,671,866 -0.18(-2.29%)
Aug 03, 2016 7.949 7.949 7.631 7.809 1,705,619 -0.14(-1.76%)
Aug 02, 2016 9.043 9.121 7.856 7.949 2,773,846 -0.79(-9.06%)
Aug 01, 2016 8.725 8.849 8.640 8.741 1,277,722 +0.02(+0.18%)
Jul 29, 2016 8.671 8.772 8.616 8.725 1,018,688 +0.06(+0.72%)
Jul 28, 2016 8.710 8.748 8.663 8.663 492,032 -0.05(-0.53%)
Jul 27, 2016 8.609 8.756 8.609 8.710 740,273 +0.10(+1.17%)
Jul 26, 2016 8.601 8.756 8.578 8.609 1,084,907 +0.01(+0.09%)
Jul 25, 2016 8.624 8.663 8.539 8.601 513,309 -0.09(-0.98%)
Jul 22, 2016 8.562 8.756 8.516 8.686 482,086 +0.13(+1.54%)
Jul 21, 2016 8.647 8.764 8.547 8.554 734,073 -0.09(-1.08%)
Jul 20, 2016 8.640 8.717 8.601 8.647 464,707 +0.05(+0.63%)
Jul 19, 2016 8.647 8.671 8.570 8.593 473,147 -0.05(-0.63%)
Jul 18, 2016 8.539 8.678 8.539 8.647 699,749 +0.12(+1.36%)
Jul 15, 2016 8.632 8.640 8.500 8.531 557,121 -0.04(-0.45%)
Jul 14, 2016 8.717 8.733 8.570 8.570 420,356 -0.05(-0.63%)
Jul 13, 2016 8.663 8.663 8.554 8.624 1,142,713 +0.01(+0.09%)
Jul 12, 2016 8.477 8.663 8.438 8.616 900,199 +0.23(+2.78%)
Jul 11, 2016 8.314 8.450 8.298 8.384 520,198 +0.12(+1.50%)
Jul 08, 2016 7.988 8.267 7.918 8.259 898,919 +0.34(+4.31%)
Jul 07, 2016 7.972 8.112 7.887 7.918 579,883 -0.05(-0.58%)
Jul 06, 2016 7.926 8.019 7.856 7.964 587,204 +0.01(+0.10%)
Jul 05, 2016 7.995 8.096 7.949 7.957 755,389 -0.06(-0.77%)
Jul 01, 2016 7.988 8.019 8.019 8.019 1,076,840 +0.00(+0.00%)
Jun 30, 2016 7.786 8.026 7.739 8.019 1,488,684 +0.29(+3.82%)
Jun 29, 2016 7.716 7.786 7.646 7.724 1,026,896 +0.12(+1.63%)
Jun 28, 2016 7.685 7.840 7.576 7.600 1,329,767 +0.02(+0.20%)
Jun 27, 2016 7.778 7.786 7.499 7.584 1,120,080 -0.33(-4.22%)
Jun 24, 2016 7.856 7.980 7.770 7.918 1,301,222 -0.37(-4.49%)
Jun 23, 2016 8.259 8.345 8.213 8.290 722,722 +0.16(+2.01%)
Jun 22, 2016 8.127 8.275 8.127 8.127 650,796 -0.01(-0.10%)
Jun 21, 2016 8.182 8.197 8.061 8.135 1,272,627 -0.03(-0.38%)
Jun 20, 2016 8.158 8.321 8.057 8.166 498,608 +0.12(+1.45%)
Jun 17, 2016 8.127 8.275 8.019 8.050 1,345,040 -0.05(-0.67%)
Jun 16, 2016 7.918 8.120 7.879 8.104 813,515 +0.15(+1.85%)
Jun 15, 2016 7.988 8.057 7.957 7.957 508,382 +0.03(+0.39%)
Jun 14, 2016 7.957 8.065 7.887 7.926 463,675 -0.03(-0.39%)
Jun 13, 2016 8.026 8.143 7.957 7.957 519,168 -0.13(-1.63%)
Jun 10, 2016 8.096 8.201 8.065 8.089 710,023 -0.14(-1.70%)
Jun 09, 2016 8.065 8.244 8.050 8.228 943,574 +0.09(+1.05%)
Jun 08, 2016 8.089 8.174 8.023 8.143 589,313 +0.07(+0.87%)
Jun 07, 2016 7.995 8.127 7.964 8.073 884,879 +0.06(+0.78%)
Jun 06, 2016 7.957 8.050 7.933 8.011 662,061 +0.05(+0.58%)
Jun 03, 2016 7.995 8.042 7.926 7.964 561,405 -0.03(-0.39%)
Jun 02, 2016 7.894 8.023 7.871 7.995 669,427 +0.09(+1.08%)
Jun 01, 2016 7.708 7.957 7.685 7.910 1,065,662 +0.19(+2.52%)
May 31, 2016 7.654 7.794 7.619 7.716 882,889 +0.07(+0.91%)
May 27, 2016 7.638 7.646 7.646 7.646 556,648 +0.03(+0.41%)
May 26, 2016 7.638 7.685 7.584 7.615 279,871 -0.01(-0.10%)
May 25, 2016 7.654 7.708 7.592 7.623 466,504 -0.03(-0.41%)
May 24, 2016 7.499 7.724 7.429 7.654 718,763 +0.24(+3.25%)
May 23, 2016 7.491 7.499 7.374 7.413 846,089 -0.09(-1.14%)
May 20, 2016 7.452 7.534 7.429 7.499 763,759 +0.09(+1.26%)
May 19, 2016 7.367 7.436 7.312 7.405 604,530 +0.00(+0.00%)
May 18, 2016 7.468 7.530 7.363 7.405 625,997 -0.09(-1.14%)
May 17, 2016 7.654 7.669 7.421 7.491 835,823 -0.23(-2.92%)
May 16, 2016 7.607 7.805 7.607 7.716 662,848 +0.10(+1.33%)
May 13, 2016 7.646 7.763 7.576 7.615 1,120,037 -0.04(-0.51%)
May 12, 2016 7.708 7.832 7.553 7.654 934,139 -0.05(-0.70%)
May 11, 2016 7.646 7.755 7.576 7.708 864,801 +0.07(+0.91%)
May 10, 2016 7.600 7.724 7.572 7.638 728,743 +0.05(+0.61%)
May 09, 2016 7.530 7.685 7.483 7.592 814,950 +0.01(+0.10%)
May 06, 2016 7.537 7.607 7.491 7.584 447,166 +0.03(+0.41%)
May 05, 2016 7.662 7.669 7.514 7.553 770,896 -0.05(-0.61%)
May 04, 2016 7.561 7.708 7.537 7.600 763,817 +0.02(+0.20%)
May 03, 2016 7.568 7.646 7.421 7.584 816,110 -0.06(-0.81%)
May 02, 2016 7.452 7.681 7.374 7.646 1,467,211 +0.24(+3.25%)
Apr 29, 2016 7.405 7.565 7.305 7.405 1,339,779 +0.00(+0.00%)
Apr 28, 2016 7.072 7.600 7.064 7.405 1,755,842 -0.19(-2.45%)
Apr 27, 2016 7.568 8.151 7.266 7.592 2,308,179 +0.68(+9.89%)
Apr 26, 2016 6.784 6.951 6.746 6.909 791,017 +0.15(+2.18%)
Apr 25, 2016 6.816 6.816 6.715 6.761 558,138 -0.05(-0.80%)
Apr 22, 2016 6.784 6.870 6.715 6.816 731,053 +0.05(+0.80%)
Apr 21, 2016 6.893 6.916 6.753 6.761 388,289 -0.16(-2.35%)
Apr 20, 2016 6.947 6.986 6.878 6.924 542,527 -0.02(-0.22%)
Apr 19, 2016 6.963 7.056 6.932 6.940 530,286 -0.02(-0.22%)
Apr 18, 2016 6.909 6.994 6.901 6.955 380,458 +0.02(+0.22%)
Apr 15, 2016 6.862 6.994 6.808 6.940 524,714 +0.07(+1.02%)
Apr 14, 2016 6.994 7.002 6.847 6.870 464,900 -0.13(-1.88%)
Apr 13, 2016 6.808 7.010 6.769 7.002 867,929 +0.26(+3.80%)
Apr 12, 2016 6.691 6.808 6.676 6.746 731,661 +0.07(+1.05%)
Apr 11, 2016 6.730 6.893 6.676 6.676 700,146 -0.02(-0.35%)
Apr 08, 2016 6.823 6.854 6.660 6.699 586,494 -0.02(-0.35%)
Apr 07, 2016 6.816 6.862 6.699 6.722 598,078 -0.16(-2.26%)
Apr 06, 2016 6.746 6.901 6.699 6.878 589,338 +0.16(+2.31%)
Apr 05, 2016 6.831 6.901 6.722 6.722 880,655 -0.12(-1.81%)
Apr 04, 2016 7.010 7.010 6.839 6.847 583,515 -0.16(-2.33%)
Apr 01, 2016 6.901 7.041 6.784 7.010 773,663 +0.04(+0.56%)
Mar 31, 2016 6.862 7.025 6.839 6.971 730,111 +0.11(+1.58%)
Mar 30, 2016 6.924 7.002 6.757 6.862 884,942 -0.09(-1.34%)
Mar 29, 2016 6.598 6.971 6.567 6.955 1,186,248 +0.34(+5.16%)
Mar 28, 2016 6.684 6.847 6.594 6.614 936,497 -0.03(-0.47%)
Mar 24, 2016 6.575 6.645 6.645 6.645 441,866 +0.05(+0.71%)
Mar 23, 2016 6.707 6.769 6.594 6.598 562,756 -0.19(-2.75%)
Mar 22, 2016 6.264 6.909 6.264 6.784 1,814,786 +0.58(+9.39%)
Mar 21, 2016 6.311 6.373 6.171 6.202 537,287 -0.12(-1.96%)
Mar 18, 2016 6.233 6.350 6.187 6.326 1,061,643 +0.13(+2.13%)
Mar 17, 2016 5.977 6.233 5.977 6.194 517,485 +0.21(+3.50%)
Mar 16, 2016 5.900 6.008 5.876 5.985 550,234 +0.05(+0.92%)
Mar 15, 2016 5.931 5.969 5.868 5.931 636,458 -0.05(-0.78%)
Mar 14, 2016 6.047 6.094 5.934 5.977 847,801 -0.11(-1.79%)
Mar 11, 2016 6.086 6.163 6.039 6.086 682,298 +0.03(+0.51%)
Mar 10, 2016 6.101 6.187 6.008 6.055 673,699 -0.04(-0.64%)
Mar 09, 2016 5.946 6.140 5.931 6.094 624,416 +0.16(+2.61%)
Mar 08, 2016 6.233 6.249 5.861 5.938 1,092,649 -0.32(-5.09%)
Mar 07, 2016 5.993 6.303 5.946 6.257 1,078,155 +0.24(+4.00%)
Mar 04, 2016 6.063 6.140 5.977 6.016 702,144 -0.05(-0.77%)
Mar 03, 2016 5.938 6.086 5.900 6.063 773,439 +0.09(+1.56%)
Mar 02, 2016 5.853 6.008 5.845 5.969 735,128 +0.09(+1.59%)
Mar 01, 2016 5.729 5.969 5.682 5.876 759,106 +0.20(+3.56%)
Feb 29, 2016 5.643 5.799 5.643 5.674 910,481 +0.02(+0.41%)
Feb 26, 2016 5.620 5.744 5.566 5.651 623,503 +0.07(+1.25%)
Feb 25, 2016 5.620 5.620 5.504 5.581 743,782 -0.02(-0.28%)
Feb 24, 2016 5.465 5.597 5.395 5.597 523,901 +0.09(+1.69%)
Feb 23, 2016 5.496 5.535 5.426 5.504 622,487 +0.01(+0.14%)
Feb 22, 2016 5.488 5.581 5.473 5.496 719,970 +0.09(+1.58%)
Feb 19, 2016 5.542 5.566 5.387 5.410 1,043,151 -0.15(-2.65%)
Feb 18, 2016 5.566 5.678 5.511 5.558 592,696 +0.01(+0.14%)
Feb 17, 2016 5.410 5.655 5.403 5.550 927,507 +0.16(+3.03%)
Feb 16, 2016 5.279 5.410 5.185 5.387 833,363 +0.17(+3.27%)
Feb 12, 2016 5.022 5.216 5.216 5.216 696,938 +0.24(+4.84%)
Feb 11, 2016 5.038 5.224 4.848 4.976 1,386,505 -0.23(-4.33%)
Feb 10, 2016 4.797 5.345 4.735 5.201 1,697,279 +0.65(+14.33%)
Feb 09, 2016 4.557 4.762 4.541 4.549 619,485 -0.10(-2.17%)
Feb 08, 2016 4.572 4.716 4.549 4.650 915,112 +0.02(+0.33%)
Feb 05, 2016 4.681 4.735 4.634 4.634 811,137 -0.08(-1.65%)
Feb 04, 2016 4.572 4.720 4.572 4.712 627,109 +0.12(+2.71%)
Feb 03, 2016 4.619 4.619 4.495 4.588 433,493 +0.05(+1.20%)
Feb 02, 2016 4.681 4.681 4.526 4.533 623,093 -0.25(-5.19%)
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.