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 (%)
Sep 30, 2009 5.595 5.735 5.463 5.603 516,967 +0.03(+0.56%)
Sep 29, 2009 5.712 5.720 5.541 5.572 378,841 -0.05(-0.97%)
Sep 28, 2009 5.572 5.751 5.526 5.626 452,297 +0.05(+0.97%)
Sep 25, 2009 5.557 5.650 5.432 5.572 319,161 +0.01(+0.14%)
Sep 24, 2009 5.650 5.758 5.456 5.564 626,169 -0.13(-2.32%)
Sep 23, 2009 5.735 5.758 5.665 5.696 775,574 -0.04(-0.68%)
Sep 22, 2009 5.518 5.805 5.463 5.735 668,460 +0.31(+5.72%)
Sep 21, 2009 5.526 5.526 5.308 5.425 567,341 -0.12(-2.10%)
Sep 18, 2009 5.657 5.657 5.386 5.541 1,170,833 -0.02(-0.42%)
Sep 17, 2009 5.106 5.952 5.106 5.564 1,044,208 +0.54(+10.65%)
Sep 16, 2009 5.029 5.192 4.975 5.029 868,482 +0.03(+0.62%)
Sep 15, 2009 4.827 5.363 4.812 4.998 987,859 +0.19(+3.87%)
Sep 14, 2009 4.555 4.874 4.517 4.812 931,386 +0.25(+5.44%)
Sep 11, 2009 4.555 4.649 4.462 4.563 323,909 +0.05(+1.20%)
Sep 10, 2009 4.462 4.571 4.439 4.509 617,364 +0.05(+1.04%)
Sep 09, 2009 4.361 4.618 4.361 4.462 524,137 +0.10(+2.31%)
Sep 08, 2009 4.455 4.486 4.253 4.361 267,952 -0.05(-1.23%)
Sep 04, 2009 4.330 4.524 4.167 4.416 273,849 +0.08(+1.79%)
Sep 03, 2009 4.338 4.377 4.144 4.338 155,957 +0.01(+0.18%)
Sep 02, 2009 4.346 4.361 4.136 4.330 247,646 -0.02(-0.53%)
Sep 01, 2009 4.365 4.501 4.268 4.354 615,735 +0.01(+0.18%)
Aug 31, 2009 4.455 4.455 4.330 4.346 363,226 -0.12(-2.78%)
Aug 28, 2009 4.579 4.633 4.369 4.470 298,748 -0.09(-1.87%)
Aug 27, 2009 4.548 4.672 4.424 4.555 361,979 -0.04(-0.84%)
Aug 26, 2009 4.571 4.625 4.424 4.594 348,570 +0.03(+0.68%)
Aug 25, 2009 4.292 4.656 4.284 4.563 578,200 +0.29(+6.72%)
Aug 24, 2009 4.377 4.385 4.067 4.276 530,746 -0.05(-1.08%)
Aug 21, 2009 4.292 4.462 4.191 4.323 880,078 +0.16(+3.72%)
Aug 20, 2009 4.020 4.315 4.020 4.167 1,203,109 +0.08(+1.90%)
Aug 19, 2009 4.074 4.183 3.810 4.090 838,929 +0.00(+0.00%)
Aug 18, 2009 3.655 4.191 3.609 4.090 824,479 +0.50(+13.82%)
Aug 17, 2009 3.601 3.725 3.492 3.593 464,158 -0.10(-2.73%)
Aug 14, 2009 3.725 3.818 3.570 3.694 363,928 -0.03(-0.83%)
Aug 13, 2009 3.640 3.779 3.636 3.725 356,581 +0.09(+2.56%)
Aug 12, 2009 3.663 3.748 3.616 3.632 456,713 -0.03(-0.85%)
Aug 11, 2009 3.803 3.834 3.601 3.663 205,422 -0.15(-3.87%)
Aug 10, 2009 3.772 3.888 3.539 3.810 764,526 +0.06(+1.66%)
Aug 07, 2009 3.516 3.927 3.446 3.748 955,913 +0.29(+8.54%)
Aug 06, 2009 3.446 3.593 3.306 3.453 833,415 +0.02(+0.68%)
Aug 05, 2009 3.368 3.523 3.244 3.430 663,539 +0.08(+2.31%)
Aug 04, 2009 3.492 3.656 3.050 3.353 1,191,862 -0.12(-3.36%)
Aug 03, 2009 3.368 3.601 3.337 3.469 999,538 +0.08(+2.29%)
Jul 31, 2009 3.593 3.741 3.391 3.391 1,048,704 -0.21(-5.82%)
Jul 30, 2009 3.578 3.803 3.539 3.601 885,119 +0.07(+1.98%)
Jul 29, 2009 3.531 3.671 3.508 3.531 609,509 -0.05(-1.30%)
Jul 28, 2009 3.353 3.616 3.322 3.578 982,909 +0.14(+4.06%)
Jul 27, 2009 3.298 3.841 3.135 3.438 1,806,732 +0.59(+20.71%)
Jul 24, 2009 2.871 2.965 2.631 2.848 832,053 -0.13(-4.43%)
Jul 23, 2009 2.359 3.073 2.313 2.980 1,078,784 +0.62(+26.32%)
Jul 22, 2009 2.390 2.390 2.243 2.359 149,679 -0.05(-1.94%)
Jul 21, 2009 2.437 2.460 2.235 2.406 302,500 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.196 2.429 389,539 +0.23(+10.21%)
Jul 17, 2009 2.297 2.297 2.157 2.204 387,631 -0.09(-3.73%)
Jul 16, 2009 2.134 2.305 2.057 2.289 287,709 +0.14(+6.50%)
Jul 15, 2009 1.940 2.235 1.901 2.150 561,218 +0.24(+12.60%)
Jul 14, 2009 1.863 1.963 1.863 1.909 277,300 +0.06(+3.36%)
Jul 13, 2009 1.785 1.878 1.769 1.847 239,695 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.878 1.886 223,444 -0.05(-2.41%)
Jul 09, 2009 2.002 2.049 1.909 1.932 202,046 -0.05(-2.73%)
Jul 08, 2009 2.150 2.196 1.932 1.987 272,840 -0.02(-0.78%)
Jul 07, 2009 2.072 2.243 1.979 2.002 427,154 -0.07(-3.37%)
Jul 06, 2009 2.173 2.344 1.994 2.072 392,022 -0.10(-4.64%)
Jul 02, 2009 2.251 2.320 2.173 2.173 354,313 -0.17(-7.29%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,769 +0.16(+7.09%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -0.02(-0.87%)
Jun 01, 2009 2.359 2.677 2.359 2.662 461,440 +0.37(+16.27%)
May 29, 2009 2.282 2.390 2.196 2.289 359,393 +0.01(+0.34%)
May 28, 2009 2.305 2.452 2.143 2.282 663,540 -0.04(-1.67%)
May 27, 2009 2.258 2.437 2.258 2.320 313,772 +0.06(+2.75%)
May 26, 2009 2.088 2.336 2.072 2.258 326,555 +0.16(+7.38%)
May 22, 2009 2.173 2.243 2.057 2.103 279,236 -0.05(-2.52%)
May 21, 2009 2.258 2.359 2.095 2.157 314,972 -0.12(-5.44%)
May 20, 2009 2.375 2.716 2.251 2.282 379,208 -0.09(-3.61%)
May 19, 2009 2.406 2.429 2.220 2.367 334,624 -0.09(-3.48%)
May 18, 2009 2.033 2.499 2.033 2.452 461,880 +0.45(+22.48%)
May 15, 2009 2.188 2.344 1.940 2.002 474,099 -0.19(-8.51%)
May 14, 2009 1.994 2.460 1.839 2.188 406,073 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.979 1.994 328,763 -0.36(-15.46%)
May 12, 2009 2.530 2.569 2.289 2.359 695,349 -0.16(-6.46%)
May 11, 2009 2.421 2.561 2.258 2.522 257,851 +0.06(+2.52%)
May 08, 2009 2.499 2.771 2.437 2.460 609,679 +0.01(+0.32%)
May 07, 2009 2.569 2.693 2.437 2.452 416,207 -0.12(-4.53%)
May 06, 2009 2.794 2.794 2.134 2.569 1,218,613 -0.23(-8.06%)
May 05, 2009 2.119 2.941 2.057 2.794 1,396,853 +0.71(+33.83%)
May 04, 2009 1.731 2.103 1.731 2.088 489,912 +0.35(+20.09%)
May 01, 2009 1.622 1.808 1.560 1.738 478,287 +0.12(+7.18%)
Apr 30, 2009 1.606 1.816 1.606 1.622 553,946 +0.02(+1.46%)
Apr 29, 2009 1.583 1.614 1.436 1.599 402,709 +0.05(+3.52%)
Apr 28, 2009 1.381 1.575 1.358 1.544 250,412 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.420 408,123 -0.30(-17.57%)
Apr 24, 2009 1.700 1.777 1.583 1.723 582,970 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.676 749,899 +0.09(+5.37%)
Apr 22, 2009 1.086 1.707 1.032 1.591 1,056,741 +0.49(+44.37%)
Apr 21, 2009 0.9623 1.102 0.9623 1.102 234,389 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9546 0.9623 303,817 -0.06(-6.06%)
Apr 17, 2009 1.024 1.024 0.9468 1.024 276,896 +0.01(+0.76%)
Apr 16, 2009 0.9390 1.018 0.9313 1.017 240,342 +0.09(+9.17%)
Apr 15, 2009 0.8925 0.9778 0.8925 0.9313 391,596 +0.05(+5.26%)
Apr 14, 2009 0.9701 0.9856 0.8769 0.8847 520,556 -0.12(-11.63%)
Apr 13, 2009 0.9701 1.017 0.9546 1.001 242,305 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9623 0.9856 476,783 +0.04(+4.10%)
Apr 08, 2009 0.8769 1.125 0.8769 0.9468 609,062 +0.08(+8.93%)
Apr 07, 2009 0.9235 0.9623 0.7528 0.8692 717,618 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9313 0.9313 788,060 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,387 -0.17(-13.02%)
Apr 02, 2009 0.9701 1.319 0.9546 1.312 563,019 +0.38(+40.83%)
Apr 01, 2009 0.7528 0.9313 0.7528 0.9313 301,054 +0.17(+22.45%)
Mar 31, 2009 0.9157 0.9352 0.7605 0.7605 549,412 -0.14(-15.52%)
Mar 30, 2009 0.9313 0.9468 0.8537 0.9002 394,667 -0.12(-12.12%)
Mar 26, 2009 0.9313 1.024 0.8925 1.024 430,407 +0.09(+10.00%)
Mar 25, 2009 0.9080 0.9546 0.8769 0.9313 324,987 +0.03(+3.45%)
Mar 24, 2009 0.9468 1.009 0.9002 0.9002 283,258 -0.09(-9.37%)
Mar 23, 2009 0.9895 1.001 0.9701 0.9934 340,564 +0.01(+0.79%)
Mar 20, 2009 0.9701 1.180 0.9235 0.9856 862,312 +0.02(+2.42%)
Mar 19, 2009 1.086 1.086 0.9313 0.9623 194,889 -0.11(-10.14%)
Mar 18, 2009 0.9701 1.125 0.9623 1.071 279,405 +0.10(+10.40%)
Mar 17, 2009 0.9390 0.9856 0.8614 0.9701 266,119 +0.04(+4.17%)
Mar 16, 2009 0.9468 0.9623 0.9157 0.9313 179,943 -0.02(-1.64%)
Mar 13, 2009 0.9934 0.9934 0.9080 0.9468 0 -0.01(-0.81%)
Mar 12, 2009 0.9701 1.017 0.9080 0.9546 460,480 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9313 0.9701 239,773 -0.11(-10.07%)
Mar 10, 2009 0.9701 1.265 0.9701 1.079 378,198 +0.12(+13.01%)
Mar 09, 2009 0.8459 1.009 0.8459 0.9546 355,340 +0.10(+11.82%)
Mar 06, 2009 0.9390 0.9623 0.8071 0.8537 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.086 0.9313 0.9313 113,045 -0.12(-11.11%)
Mar 04, 2009 0.9313 1.086 0.9235 1.048 307,818 -0.13(-11.18%)
Mar 02, 2009 0.7761 1.273 0.7683 1.180 693,853 +0.44(+60.00%)
Feb 27, 2009 0.5588 0.9468 0.5355 0.7373 898,901 +0.22(+41.79%)
Feb 26, 2009 0.7140 0.7373 0.5200 0.5200 733,077 -0.18(-25.56%)
Feb 25, 2009 0.8692 0.8692 0.6829 0.6985 338,763 -0.15(-17.43%)
Feb 24, 2009 0.7916 0.8925 0.7761 0.8459 284,707 +0.09(+12.37%)
Feb 23, 2009 0.8925 0.8925 0.7528 0.7528 266,982 -0.05(-5.83%)
Feb 20, 2009 0.8925 0.9235 0.7916 0.7993 167,980 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8925 0.9080 144,413 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,158 -0.05(-4.29%)
Feb 17, 2009 1.412 1.436 1.086 1.086 417,410 -0.38(-25.93%)
Feb 13, 2009 1.319 1.544 1.312 1.467 260,803 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.249 1.312 99,977 -0.09(-6.11%)
Feb 11, 2009 1.343 1.451 1.343 1.397 137,752 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,578 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.482 1.529 120,637 -0.01(-0.51%)
Feb 06, 2009 1.397 1.552 1.397 1.537 277,060 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,756 +0.05(+3.43%)
Feb 04, 2009 1.637 1.645 1.312 1.358 287,269 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,419 +0.15(+9.95%)
Feb 02, 2009 1.451 1.509 1.443 1.482 259,793 -0.01(-0.52%)
Jan 30, 2009 1.521 1.521 1.319 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.249 1.490 396,842 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.280 364,334 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,622 -0.01(-0.56%)
Jan 26, 2009 1.397 1.420 1.358 1.374 233,281 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,880 -0.17(-10.95%)
Jan 22, 2009 1.692 1.800 1.506 1.560 351,065 -0.17(-9.87%)
Jan 21, 2009 1.901 1.971 1.436 1.731 969,133 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.839 1.870 465,937 -0.41(-18.03%)
Jan 16, 2009 2.553 2.600 2.204 2.282 540,748 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.173 2.538 985,945 -0.11(-4.11%)
Jan 14, 2009 2.716 2.739 2.429 2.646 356,618 -0.12(-4.48%)
Jan 13, 2009 2.646 2.910 2.538 2.771 379,823 +0.13(+5.00%)
Jan 12, 2009 3.065 3.065 2.406 2.639 460,247 -0.42(-13.71%)
Jan 09, 2009 3.570 3.593 3.058 3.058 421,500 -0.54(-14.90%)
Jan 08, 2009 3.104 3.609 2.763 3.593 724,195 +0.36(+11.03%)
Jan 07, 2009 3.469 3.647 3.145 3.236 713,352 -0.26(-7.33%)
Jan 06, 2009 3.050 3.717 3.042 3.492 601,885 +0.45(+14.80%)
Jan 05, 2009 2.941 3.065 2.639 3.042 721,483 +0.08(+2.62%)
Jan 02, 2009 2.662 3.011 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.685 1.987 2.677 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.685 1.987 2.677 614,198 +0.69(+34.77%)
Dec 30, 2008 2.514 2.600 1.948 1.987 617,916 -0.50(-20.25%)
Dec 29, 2008 2.592 2.693 2.476 2.491 427,460 -0.12(-4.46%)
Dec 26, 2008 2.670 2.681 2.538 2.608 160,290 -0.04(-1.47%)
Dec 24, 2008 2.615 2.654 2.514 2.646 320,330 +0.03(+1.19%)
Dec 23, 2008 2.382 2.747 2.365 2.615 523,030 +0.26(+10.86%)
Dec 22, 2008 2.763 2.871 2.274 2.359 654,948 -0.43(-15.56%)
Dec 19, 2008 2.220 2.972 2.165 2.794 1,133,695 +0.65(+30.43%)
Dec 18, 2008 1.963 2.305 1.963 2.142 372,625 +0.17(+8.66%)
Dec 17, 2008 1.932 1.979 1.839 1.971 376,438 +0.02(+0.79%)
Dec 16, 2008 1.870 2.134 1.560 1.956 812,891 +0.11(+5.88%)
Dec 15, 2008 2.041 2.142 1.754 1.847 382,839 -0.17(-8.46%)
Dec 12, 2008 1.591 2.173 1.591 2.018 502,490 +0.39(+23.81%)
Dec 11, 2008 1.614 1.688 1.506 1.630 595,393 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.637 666,498 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,299 -0.01(-0.50%)
Dec 08, 2008 1.622 1.645 1.467 1.544 764,429 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.544 291,427 +0.16(+11.80%)
Dec 04, 2008 1.226 1.513 1.226 1.381 628,597 +0.14(+11.25%)
Dec 03, 2008 1.149 1.257 1.079 1.242 523,568 +0.12(+10.34%)
Dec 02, 2008 0.7605 1.125 0.7295 1.125 374,529 +0.39(+52.63%)
Dec 01, 2008 0.6985 0.7993 0.6985 0.7373 399,067 +0.02(+3.26%)
Nov 28, 2008 0.7295 0.7373 0.6985 0.7140 236,955 -0.01(-1.08%)
Nov 26, 2008 0.6441 0.7217 0.5044 0.7217 3,798,004 +0.02(+3.33%)
Nov 25, 2008 0.7761 0.7993 0.6519 0.6985 493,033 -0.07(-9.09%)
Nov 24, 2008 0.8304 0.8459 0.7373 0.7683 654,524 -0.06(-7.48%)
Nov 21, 2008 0.7838 0.8304 0.7411 0.8304 1,190,322 +0.07(+9.18%)
Nov 20, 2008 0.8847 1.001 0.7450 0.7605 1,629,940 -0.09(-10.09%)
Nov 19, 2008 0.6131 0.9002 0.6131 0.8459 1,572,894 +0.23(+37.97%)
Nov 18, 2008 0.7062 0.7993 0.5665 0.6131 7,561,280 -0.09(-13.19%)
Nov 17, 2008 0.9157 0.9157 0.6907 0.7062 443,622 -0.19(-20.87%)
Nov 14, 2008 1.086 1.110 0.8847 0.8925 1,087,549 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 818,193 -0.27(-20.11%)
Nov 12, 2008 1.583 1.599 1.350 1.350 525,513 -0.26(-15.94%)
Nov 11, 2008 1.738 1.762 1.606 1.606 215,394 -0.14(-8.00%)
Nov 10, 2008 1.956 2.041 1.731 1.746 234,339 -0.17(-8.91%)
Nov 07, 2008 2.064 2.142 1.878 1.917 516,952 -0.12(-5.73%)
Nov 06, 2008 2.126 2.173 1.994 2.033 353,015 -0.16(-7.42%)
Nov 05, 2008 2.196 2.499 2.103 2.196 587,683 +0.05(+2.54%)
Nov 04, 2008 2.375 2.429 2.080 2.142 413,655 -0.18(-7.69%)
Nov 03, 2008 2.188 2.499 2.049 2.320 455,196 +0.13(+6.03%)
Oct 31, 2008 2.057 2.320 1.994 2.188 704,283 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.870 2.018 405,920 +0.12(+6.56%)
Oct 29, 2008 1.909 2.041 1.863 1.894 763,197 +0.02(+0.83%)
Oct 28, 2008 2.095 2.111 1.847 1.878 1,402,739 -0.16(-7.98%)
Oct 27, 2008 2.173 2.173 1.863 2.041 1,253,874 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.227 1,016,504 -0.01(-0.35%)
Oct 23, 2008 2.569 3.019 1.948 2.235 796,788 -0.31(-12.19%)
Oct 22, 2008 2.833 2.833 2.499 2.545 350,244 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.910 2.918 572,307 -0.19(-6.23%)
Oct 20, 2008 3.259 3.259 2.968 3.112 373,817 -0.06(-1.96%)
Oct 17, 2008 3.112 3.415 2.980 3.174 495,770 -0.01(-0.24%)
Oct 16, 2008 3.593 3.609 2.825 3.182 646,810 -0.39(-10.87%)
Oct 15, 2008 3.748 3.810 3.570 3.570 533,104 -0.23(-6.12%)
Oct 14, 2008 4.160 4.175 3.710 3.803 408,017 -0.24(-5.95%)
Oct 13, 2008 4.098 4.098 3.756 4.043 403,673 +0.26(+6.98%)
Oct 10, 2008 3.267 3.803 3.019 3.779 744,672 +0.25(+7.03%)
Oct 09, 2008 4.230 4.230 3.508 3.531 487,844 -0.61(-14.79%)
Oct 08, 2008 4.175 4.478 4.074 4.144 414,105 -0.20(-4.64%)
Oct 07, 2008 4.975 5.060 4.323 4.346 385,306 -0.56(-11.39%)
Oct 06, 2008 4.943 5.106 4.470 4.905 966,034 -0.31(-5.95%)
Oct 03, 2008 5.425 5.479 5.184 5.215 515,970 -0.12(-2.33%)
Oct 02, 2008 5.603 5.634 5.266 5.339 425,094 -0.31(-5.49%)
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.