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, 2014 5.514 5.569 5.428 5.435 1,782,830 -0.08(-1.43%)
Sep 29, 2014 5.483 5.554 5.459 5.514 1,299,671 -0.04(-0.71%)
Sep 26, 2014 5.538 5.621 5.538 5.554 1,879,749 +0.02(+0.28%)
Sep 25, 2014 5.743 5.766 5.502 5.538 1,619,860 -0.20(-3.43%)
Sep 24, 2014 5.774 5.774 5.703 5.735 1,052,981 -0.01(-0.14%)
Sep 23, 2014 5.798 5.845 5.743 5.743 933,920 -0.06(-1.09%)
Sep 22, 2014 5.845 5.916 5.727 5.806 1,185,713 -0.09(-1.60%)
Sep 19, 2014 5.987 6.034 5.861 5.900 1,841,687 -0.09(-1.58%)
Sep 18, 2014 5.979 6.026 5.971 5.995 797,318 +0.04(+0.66%)
Sep 17, 2014 5.995 6.042 5.940 5.955 2,412,816 -0.02(-0.40%)
Sep 16, 2014 5.940 5.995 5.900 5.979 1,551,251 +0.03(+0.53%)
Sep 15, 2014 5.995 6.011 5.947 5.947 1,469,038 -0.04(-0.66%)
Sep 12, 2014 6.089 6.121 5.932 5.987 1,778,636 -0.12(-1.94%)
Sep 11, 2014 6.097 6.180 6.097 6.105 2,379,805 -0.05(-0.77%)
Sep 10, 2014 6.152 6.208 6.125 6.152 1,696,162 +0.02(+0.26%)
Sep 09, 2014 6.239 6.255 6.081 6.137 1,392,360 -0.09(-1.52%)
Sep 08, 2014 6.207 6.239 6.160 6.231 1,068,084 +0.03(+0.51%)
Sep 05, 2014 6.129 6.223 6.097 6.200 648,421 +0.06(+0.90%)
Sep 04, 2014 6.160 6.207 6.121 6.144 785,574 +0.01(+0.13%)
Sep 03, 2014 6.247 6.247 6.113 6.137 1,106,703 -0.06(-0.89%)
Sep 02, 2014 6.129 6.278 6.066 6.192 1,103,380 +0.10(+1.68%)
Aug 29, 2014 6.121 6.089 6.089 6.089 892,291 +0.01(+0.13%)
Aug 28, 2014 6.034 6.097 5.963 6.081 807,846 +0.05(+0.78%)
Aug 27, 2014 6.034 6.097 5.963 6.034 680,954 -0.02(-0.26%)
Aug 26, 2014 6.034 6.081 5.979 6.050 724,309 +0.03(+0.52%)
Aug 25, 2014 6.050 6.121 5.983 6.018 3,874,956 -0.01(-0.13%)
Aug 22, 2014 5.861 6.200 5.810 6.026 4,579,403 +0.18(+3.10%)
Aug 21, 2014 5.829 5.877 5.758 5.845 4,622,792 +0.14(+2.49%)
Aug 20, 2014 5.774 5.837 5.703 5.703 1,252,005 -0.08(-1.36%)
Aug 19, 2014 5.790 5.853 5.727 5.782 1,566,117 +0.00(+0.00%)
Aug 18, 2014 5.609 5.806 5.601 5.782 1,530,149 +0.27(+4.86%)
Aug 15, 2014 5.593 5.601 5.435 5.514 1,314,803 +0.00(+0.00%)
Aug 14, 2014 5.475 5.530 5.428 5.514 1,322,674 +0.05(+0.86%)
Aug 13, 2014 5.333 5.467 5.333 5.467 746,962 +0.16(+2.97%)
Aug 12, 2014 5.357 5.428 5.302 5.309 1,039,608 -0.06(-1.03%)
Aug 11, 2014 5.333 5.396 5.302 5.365 942,476 +0.09(+1.64%)
Aug 08, 2014 5.199 5.302 5.195 5.278 867,909 +0.06(+1.21%)
Aug 07, 2014 5.309 5.341 5.191 5.215 455,622 -0.06(-1.19%)
Aug 06, 2014 5.239 5.380 5.168 5.278 982,143 +0.02(+0.45%)
Aug 05, 2014 5.128 5.262 5.081 5.254 708,180 +0.12(+2.30%)
Aug 04, 2014 5.199 5.223 5.089 5.136 1,371,409 -0.06(-1.06%)
Aug 01, 2014 5.239 5.250 5.136 5.191 1,415,616 -0.02(-0.45%)
Jul 31, 2014 5.128 5.302 5.073 5.215 1,263,069 +0.09(+1.85%)
Jul 30, 2014 4.916 5.294 4.916 5.120 2,374,530 +0.37(+7.79%)
Jul 29, 2014 4.805 4.829 4.742 4.750 403,886 -0.02(-0.49%)
Jul 28, 2014 4.829 4.845 4.719 4.774 727,490 -0.06(-1.14%)
Jul 25, 2014 4.860 4.900 4.821 4.829 396,989 -0.06(-1.29%)
Jul 24, 2014 4.955 4.994 4.853 4.892 539,957 -0.04(-0.80%)
Jul 23, 2014 4.923 4.979 4.900 4.931 517,704 +0.01(+0.16%)
Jul 22, 2014 4.923 4.963 4.900 4.923 410,318 +0.02(+0.32%)
Jul 21, 2014 4.971 4.986 4.860 4.908 338,418 -0.09(-1.73%)
Jul 18, 2014 4.908 5.026 4.908 4.994 480,842 +0.07(+1.44%)
Jul 17, 2014 4.908 5.010 4.892 4.923 690,395 -0.04(-0.79%)
Jul 16, 2014 5.049 5.049 4.947 4.963 669,894 -0.05(-0.94%)
Jul 15, 2014 5.026 5.089 4.963 5.010 506,297 -0.03(-0.63%)
Jul 14, 2014 5.097 5.105 4.979 5.042 566,755 +0.02(+0.31%)
Jul 11, 2014 5.042 5.112 5.018 5.026 445,078 -0.03(-0.62%)
Jul 10, 2014 5.026 5.120 5.002 5.057 514,651 -0.09(-1.68%)
Jul 09, 2014 5.160 5.199 5.105 5.144 307,525 +0.02(+0.31%)
Jul 08, 2014 5.199 5.231 5.105 5.128 741,983 -0.11(-2.11%)
Jul 07, 2014 5.246 5.254 5.152 5.239 493,908 -0.02(-0.45%)
Jul 03, 2014 5.239 5.262 5.262 5.262 340,845 +0.06(+1.06%)
Jul 02, 2014 5.199 5.262 5.168 5.207 499,474 +0.02(+0.46%)
Jul 01, 2014 5.057 5.380 5.049 5.183 1,453,133 +0.13(+2.65%)
Jun 30, 2014 4.986 5.057 4.947 5.049 804,622 +0.05(+0.94%)
Jun 27, 2014 4.860 5.002 4.841 5.002 1,270,699 +0.07(+1.44%)
Jun 26, 2014 4.853 4.939 4.742 4.931 621,039 +0.10(+2.12%)
Jun 25, 2014 4.734 4.845 4.726 4.829 381,575 +0.07(+1.49%)
Jun 24, 2014 4.790 4.868 4.742 4.758 621,757 -0.05(-0.98%)
Jun 23, 2014 4.845 4.868 4.734 4.805 613,145 -0.07(-1.45%)
Jun 20, 2014 4.931 4.963 4.774 4.876 1,287,420 -0.04(-0.80%)
Jun 19, 2014 5.018 5.018 4.821 4.916 618,241 -0.06(-1.27%)
Jun 18, 2014 4.884 4.994 4.845 4.979 604,575 +0.11(+2.27%)
Jun 17, 2014 4.750 4.876 4.750 4.868 596,822 +0.11(+2.32%)
Jun 16, 2014 4.813 4.828 4.726 4.758 458,349 -0.09(-1.79%)
Jun 13, 2014 4.900 4.908 4.790 4.845 365,328 -0.06(-1.13%)
Jun 12, 2014 4.947 4.994 4.868 4.900 329,605 -0.06(-1.11%)
Jun 11, 2014 4.947 5.002 4.947 4.955 512,707 -0.02(-0.47%)
Jun 10, 2014 4.923 5.002 4.884 4.979 734,643 +0.13(+2.60%)
Jun 06, 2014 4.821 4.853 4.797 4.853 790,982 +0.08(+1.65%)
Jun 05, 2014 4.679 4.845 4.663 4.774 796,501 +0.12(+2.54%)
Jun 04, 2014 4.608 4.703 4.601 4.656 504,371 +0.04(+0.85%)
Jun 03, 2014 4.624 4.671 4.593 4.616 677,645 -0.05(-1.01%)
Jun 02, 2014 4.790 4.790 4.616 4.663 648,945 -0.08(-1.66%)
May 30, 2014 4.790 4.837 4.711 4.742 993,692 -0.03(-0.66%)
May 29, 2014 4.892 4.892 4.726 4.774 697,366 -0.11(-2.26%)
May 28, 2014 4.797 4.916 4.766 4.884 586,900 +0.09(+1.97%)
May 27, 2014 4.805 4.837 4.758 4.790 1,107,528 +0.03(+0.66%)
May 23, 2014 4.726 4.758 4.758 4.758 548,018 +0.03(+0.70%)
May 22, 2014 4.711 4.750 4.703 4.725 161,829 +0.01(+0.13%)
May 21, 2014 4.663 4.734 4.608 4.719 674,437 +0.08(+1.70%)
May 20, 2014 4.719 4.726 4.624 4.640 954,242 -0.11(-2.32%)
May 19, 2014 4.648 4.774 4.648 4.750 356,626 +0.06(+1.17%)
May 16, 2014 4.656 4.695 4.616 4.695 373,319 +0.02(+0.51%)
May 15, 2014 4.679 4.703 4.632 4.671 592,157 -0.02(-0.50%)
May 14, 2014 4.884 4.884 4.663 4.695 657,978 -0.19(-3.87%)
May 13, 2014 4.947 4.994 4.884 4.884 533,252 -0.09(-1.74%)
May 12, 2014 4.845 4.994 4.837 4.971 725,528 +0.15(+3.10%)
May 09, 2014 4.711 4.837 4.711 4.821 479,452 +0.08(+1.66%)
May 08, 2014 4.805 4.916 4.726 4.742 576,175 -0.09(-1.95%)
May 07, 2014 4.703 4.853 4.608 4.837 763,937 +0.14(+3.02%)
May 06, 2014 4.719 4.782 4.663 4.695 727,648 -0.06(-1.16%)
May 05, 2014 4.703 4.766 4.671 4.750 605,602 +0.00(+0.00%)
May 02, 2014 4.758 4.884 4.734 4.750 576,261 +0.02(+0.33%)
May 01, 2014 4.797 4.864 4.608 4.734 1,020,100 -0.09(-1.96%)
Apr 30, 2014 4.648 4.916 4.553 4.829 1,159,446 +0.20(+4.25%)
Apr 29, 2014 4.726 4.726 4.608 4.632 561,176 -0.06(-1.18%)
Apr 28, 2014 4.687 4.726 4.545 4.687 696,647 +0.01(+0.17%)
Apr 25, 2014 4.797 4.821 4.656 4.679 671,493 -0.16(-3.26%)
Apr 24, 2014 5.018 5.018 4.805 4.837 441,395 -0.13(-2.69%)
Apr 23, 2014 4.979 5.018 4.916 4.971 420,179 -0.02(-0.32%)
Apr 22, 2014 4.829 5.018 4.829 4.986 644,042 +0.15(+3.09%)
Apr 21, 2014 4.853 4.884 4.797 4.837 260,824 +0.00(+0.00%)
Apr 17, 2014 4.719 4.837 4.837 4.837 282,959 +0.10(+2.16%)
Apr 16, 2014 4.821 4.821 4.671 4.734 315,531 -0.04(-0.82%)
Apr 15, 2014 4.726 4.790 4.644 4.774 511,687 +0.05(+1.00%)
Apr 14, 2014 4.766 4.845 4.695 4.726 417,196 +0.03(+0.67%)
Apr 11, 2014 4.703 4.797 4.632 4.695 624,317 -0.03(-0.67%)
Apr 10, 2014 4.939 5.002 4.726 4.726 623,379 -0.23(-4.61%)
Apr 09, 2014 4.900 4.982 4.829 4.955 440,679 +0.06(+1.13%)
Apr 08, 2014 4.845 4.947 4.837 4.900 422,601 +0.05(+0.97%)
Apr 07, 2014 4.829 4.900 4.735 4.853 564,700 +0.02(+0.33%)
Apr 04, 2014 5.026 5.073 4.774 4.837 617,376 -0.17(-3.46%)
Apr 03, 2014 5.152 5.160 5.010 5.010 398,020 -0.13(-2.60%)
Apr 02, 2014 5.018 5.168 5.018 5.144 602,467 +0.12(+2.35%)
Apr 01, 2014 4.853 5.065 4.853 5.026 879,909 +0.17(+3.57%)
Mar 31, 2014 4.742 4.876 4.695 4.853 926,219 +0.13(+2.67%)
Mar 28, 2014 4.774 4.829 4.719 4.726 562,439 -0.05(-0.99%)
Mar 27, 2014 4.829 4.876 4.766 4.774 415,017 -0.04(-0.82%)
Mar 26, 2014 4.971 4.986 4.805 4.813 620,926 -0.15(-3.02%)
Mar 25, 2014 4.963 5.010 4.908 4.963 667,694 +0.01(+0.16%)
Mar 24, 2014 4.892 5.034 4.853 4.955 1,366,295 +0.07(+1.45%)
Mar 21, 2014 4.774 4.884 4.774 4.884 1,595,783 +0.11(+2.31%)
Mar 20, 2014 4.766 4.876 4.742 4.774 713,210 -0.02(-0.49%)
Mar 19, 2014 4.711 4.860 4.695 4.797 818,731 +0.08(+1.67%)
Mar 18, 2014 4.632 4.766 4.608 4.719 734,841 +0.10(+2.22%)
Mar 17, 2014 4.632 4.805 4.585 4.616 755,883 -0.02(-0.51%)
Mar 14, 2014 4.687 4.687 4.608 4.640 624,007 -0.06(-1.34%)
Mar 13, 2014 4.845 4.876 4.679 4.703 708,391 -0.13(-2.77%)
Mar 12, 2014 4.758 4.884 4.719 4.837 1,430,282 +0.05(+0.99%)
Mar 11, 2014 4.829 4.931 4.774 4.790 928,752 -0.07(-1.46%)
Mar 10, 2014 4.790 4.892 4.719 4.860 1,279,737 +0.07(+1.48%)
Mar 07, 2014 4.892 4.931 4.774 4.790 1,198,886 -0.09(-1.78%)
Mar 06, 2014 4.797 4.884 4.711 4.876 2,802,374 +0.04(+0.81%)
Mar 05, 2014 4.782 4.868 4.766 4.837 1,526,112 +0.04(+0.82%)
Mar 04, 2014 4.766 4.868 4.758 4.797 1,580,972 +0.10(+2.18%)
Mar 03, 2014 4.632 4.726 4.569 4.695 415,984 +0.03(+0.68%)
Feb 28, 2014 4.679 4.734 4.640 4.663 841,062 +0.01(+0.17%)
Feb 27, 2014 4.530 4.679 4.530 4.656 683,356 +0.11(+2.43%)
Feb 26, 2014 4.569 4.687 4.537 4.545 1,134,833 -0.03(-0.69%)
Feb 25, 2014 4.711 4.711 4.545 4.577 650,635 -0.15(-3.17%)
Feb 24, 2014 4.703 4.766 4.695 4.726 461,404 -0.01(-0.17%)
Feb 21, 2014 4.821 4.845 4.703 4.734 641,787 -0.08(-1.64%)
Feb 20, 2014 4.797 4.849 4.782 4.813 661,994 +0.04(+0.83%)
Feb 19, 2014 4.750 4.868 4.750 4.774 828,578 -0.01(-0.16%)
Feb 18, 2014 4.734 4.860 4.726 4.782 801,483 +0.06(+1.34%)
Feb 14, 2014 4.719 4.719 4.719 4.719 723,329 +0.01(+0.17%)
Feb 13, 2014 4.774 4.774 4.679 4.711 1,094,923 -0.12(-2.45%)
Feb 12, 2014 4.624 5.105 4.624 4.829 3,167,599 +0.23(+4.97%)
Feb 11, 2014 4.553 4.652 4.514 4.600 784,605 +0.07(+1.57%)
Feb 10, 2014 4.514 4.585 4.459 4.530 636,534 +0.01(+0.17%)
Feb 07, 2014 4.553 4.608 4.490 4.522 560,809 -0.03(-0.69%)
Feb 06, 2014 4.490 4.647 4.482 4.553 590,281 +0.08(+1.76%)
Feb 05, 2014 4.569 4.585 4.474 4.474 782,721 -0.10(-2.24%)
Feb 04, 2014 4.451 4.593 4.356 4.577 1,090,721 +0.13(+3.01%)
Feb 03, 2014 4.585 4.630 4.309 4.443 1,538,561 -0.13(-2.93%)
Jan 31, 2014 4.577 4.648 4.537 4.577 1,288,136 -0.06(-1.36%)
Jan 30, 2014 4.656 4.726 4.593 4.640 745,157 +0.03(+0.68%)
Jan 29, 2014 4.616 4.663 4.585 4.608 1,028,277 -0.06(-1.18%)
Jan 28, 2014 4.593 4.671 4.545 4.663 1,198,227 +0.06(+1.37%)
Jan 27, 2014 4.734 4.900 4.537 4.600 2,310,429 -0.41(-8.18%)
Jan 24, 2014 5.128 5.168 4.947 5.010 702,029 -0.17(-3.20%)
Jan 23, 2014 5.333 5.349 5.112 5.176 810,145 -0.16(-2.95%)
Jan 22, 2014 5.396 5.420 5.262 5.333 604,363 -0.04(-0.73%)
Jan 21, 2014 5.278 5.374 5.215 5.372 622,009 +0.13(+2.40%)
Jan 17, 2014 5.278 5.246 5.246 5.246 626,343 -0.03(-0.60%)
Jan 16, 2014 5.404 5.451 5.207 5.278 1,176,516 -0.14(-2.62%)
Jan 15, 2014 5.341 5.475 5.341 5.420 1,132,826 +0.08(+1.48%)
Jan 14, 2014 5.097 5.711 5.073 5.341 2,529,829 +0.40(+8.13%)
Jan 13, 2014 5.049 5.081 4.884 4.939 587,550 -0.13(-2.64%)
Jan 10, 2014 5.049 5.097 4.979 5.073 450,839 +0.01(+0.16%)
Jan 09, 2014 5.081 5.081 4.908 5.065 909,635 -0.02(-0.31%)
Jan 08, 2014 5.136 5.136 5.010 5.081 473,923 -0.06(-1.07%)
Jan 07, 2014 5.097 5.144 5.048 5.136 566,550 +0.07(+1.40%)
Jan 06, 2014 5.191 5.231 5.057 5.065 976,706 -0.12(-2.28%)
Jan 03, 2014 5.270 5.357 5.176 5.183 1,066,295 -0.09(-1.64%)
Jan 02, 2014 5.317 5.404 5.191 5.270 958,377 -0.02(-0.45%)
Dec 31, 2013 5.199 5.294 5.294 5.294 1,015,681 +0.09(+1.66%)
Dec 30, 2013 5.026 5.239 5.026 5.207 718,800 +0.17(+3.28%)
Dec 27, 2013 5.065 5.089 5.010 5.042 487,881 +0.01(+0.16%)
Dec 26, 2013 4.986 5.120 4.986 5.034 482,115 +0.06(+1.11%)
Dec 24, 2013 5.018 5.081 4.955 4.979 470,134 -0.04(-0.78%)
Dec 23, 2013 4.853 5.073 4.853 5.018 962,253 +0.20(+4.09%)
Dec 20, 2013 4.868 4.986 4.813 4.821 1,971,593 -0.02(-0.33%)
Dec 19, 2013 5.128 5.160 4.829 4.837 1,041,522 -0.30(-5.83%)
Dec 18, 2013 5.026 5.199 4.994 5.136 980,016 +0.08(+1.56%)
Dec 17, 2013 5.042 5.089 4.892 5.057 740,453 +0.00(+0.00%)
Dec 16, 2013 4.884 5.065 4.853 5.057 530,101 +0.17(+3.38%)
Dec 13, 2013 4.853 4.908 4.797 4.892 607,053 +0.04(+0.81%)
Dec 12, 2013 4.726 4.853 4.695 4.853 720,642 +0.12(+2.50%)
Dec 11, 2013 4.805 4.821 4.726 4.734 521,658 -0.09(-1.80%)
Dec 10, 2013 4.876 4.900 4.821 4.821 701,608 -0.06(-1.29%)
Dec 09, 2013 4.782 4.892 4.750 4.884 596,674 +0.09(+1.97%)
Dec 06, 2013 4.734 4.805 4.671 4.790 470,912 +0.10(+2.18%)
Dec 05, 2013 4.703 4.758 4.671 4.687 289,857 -0.03(-0.67%)
Dec 04, 2013 4.742 4.742 4.656 4.719 666,294 -0.03(-0.66%)
Dec 03, 2013 4.687 4.845 4.671 4.750 644,043 +0.07(+1.51%)
Dec 02, 2013 4.734 4.742 4.671 4.679 776,093 -0.06(-1.33%)
Nov 29, 2013 4.766 4.837 4.726 4.742 640,053 -0.02(-0.33%)
Nov 27, 2013 4.719 4.786 4.695 4.758 786,029 +0.04(+0.83%)
Nov 26, 2013 4.742 4.790 4.703 4.719 506,789 -0.03(-0.66%)
Nov 25, 2013 4.790 4.837 4.730 4.750 503,986 -0.04(-0.82%)
Nov 22, 2013 4.805 4.805 4.734 4.790 338,145 +0.00(+0.00%)
Nov 21, 2013 4.679 4.829 4.679 4.790 526,864 +0.12(+2.53%)
Nov 20, 2013 4.750 4.750 4.640 4.671 715,693 -0.05(-1.00%)
Nov 19, 2013 4.711 4.726 4.624 4.719 645,424 +0.00(+0.00%)
Nov 18, 2013 4.766 4.829 4.703 4.719 616,269 -0.02(-0.33%)
Nov 15, 2013 4.813 4.860 4.719 4.734 674,056 -0.09(-1.80%)
Nov 14, 2013 4.561 4.856 4.561 4.821 1,172,869 +0.30(+6.62%)
Nov 12, 2013 4.561 4.624 4.447 4.522 789,136 -0.06(-1.37%)
Nov 11, 2013 4.585 4.640 4.561 4.585 519,631 -0.02(-0.51%)
Nov 08, 2013 4.467 4.624 4.411 4.608 773,744 +0.13(+2.99%)
Nov 07, 2013 4.585 4.663 4.467 4.474 1,090,619 -0.01(-0.18%)
Nov 06, 2013 4.459 4.593 4.459 4.482 1,098,774 +0.04(+0.89%)
Nov 05, 2013 4.687 4.695 4.380 4.443 2,166,479 -0.28(-6.00%)
Nov 04, 2013 4.640 4.790 4.608 4.726 1,415,679 +0.12(+2.56%)
Nov 01, 2013 4.585 4.774 4.443 4.608 1,785,401 +0.00(+0.00%)
Oct 31, 2013 4.585 4.624 4.411 4.608 2,289,785 -0.03(-0.68%)
Oct 30, 2013 5.207 5.349 4.561 4.640 6,057,825 -0.95(-16.93%)
Oct 29, 2013 5.695 5.719 5.491 5.585 1,010,899 -0.08(-1.39%)
Oct 28, 2013 5.625 5.688 5.585 5.664 597,689 +0.04(+0.70%)
Oct 25, 2013 5.625 5.632 5.514 5.625 671,123 +0.00(+0.00%)
Oct 24, 2013 5.546 5.632 5.483 5.625 728,414 +0.09(+1.71%)
Oct 23, 2013 5.546 5.573 5.491 5.530 739,717 -0.05(-0.85%)
Oct 22, 2013 5.585 5.636 5.530 5.577 1,054,274 +0.02(+0.28%)
Oct 21, 2013 5.577 5.601 5.522 5.561 896,097 -0.03(-0.56%)
Oct 18, 2013 5.593 5.632 5.561 5.593 1,087,100 +0.00(+0.00%)
Oct 17, 2013 5.554 5.672 5.546 5.593 919,473 +0.03(+0.57%)
Oct 16, 2013 5.554 5.593 5.527 5.561 735,110 +0.03(+0.57%)
Oct 15, 2013 5.569 5.609 5.483 5.530 1,299,980 -0.06(-0.99%)
Oct 14, 2013 5.325 5.609 5.278 5.585 1,168,773 +0.24(+4.42%)
Oct 11, 2013 5.223 5.372 5.112 5.349 1,902,044 +0.11(+2.11%)
Oct 10, 2013 5.333 5.337 5.215 5.239 1,961,902 -0.04(-0.75%)
Oct 09, 2013 5.372 5.412 5.262 5.278 1,247,553 -0.08(-1.47%)
Oct 08, 2013 5.443 5.491 5.333 5.357 940,845 -0.05(-0.87%)
Oct 07, 2013 5.420 5.451 5.357 5.404 947,002 -0.02(-0.44%)
Oct 04, 2013 5.262 5.428 5.246 5.428 1,636,969 +0.15(+2.84%)
Oct 03, 2013 5.191 5.302 5.120 5.278 2,640,178 +0.09(+1.67%)
Oct 02, 2013 5.239 5.278 5.183 5.191 796,707 -0.08(-1.49%)
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.