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

Acco Brands Corp (NY: ACCO )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2013 6.523 6.609 6.389 6.562 1,254,233 +0.04(+0.60%)
Jan 30, 2013 6.625 6.782 6.507 6.523 1,310,464 -0.13(-2.01%)
Jan 29, 2013 6.885 6.885 6.641 6.656 1,652,729 -0.22(-3.21%)
Jan 28, 2013 6.916 6.972 6.861 6.877 1,202,445 -0.04(-0.57%)
Jan 25, 2013 6.987 7.066 6.893 6.916 1,225,518 -0.05(-0.68%)
Jan 24, 2013 6.924 7.074 6.857 6.964 2,211,584 +0.06(+0.80%)
Jan 23, 2013 6.861 6.932 6.794 6.909 1,597,738 +0.00(+0.00%)
Jan 22, 2013 6.979 7.058 6.869 6.909 1,764,630 -0.09(-1.35%)
Jan 18, 2013 7.035 7.129 6.940 7.003 1,873,824 -0.06(-0.89%)
Jan 17, 2013 7.090 7.216 7.003 7.066 1,890,916 +0.02(+0.22%)
Jan 16, 2013 6.790 7.090 6.759 7.050 2,548,255 +0.24(+3.47%)
Jan 15, 2013 6.593 6.814 6.554 6.814 1,608,347 +0.14(+2.13%)
Jan 14, 2013 6.546 6.775 6.420 6.672 2,603,585 +0.13(+2.05%)
Jan 11, 2013 6.160 6.593 6.152 6.538 2,329,326 +0.39(+6.41%)
Jan 10, 2013 6.160 6.278 6.097 6.144 697,877 +0.02(+0.26%)
Jan 09, 2013 6.089 6.152 6.066 6.129 739,525 +0.04(+0.65%)
Jan 08, 2013 6.105 6.207 6.058 6.089 1,097,811 -0.04(-0.64%)
Jan 07, 2013 5.979 6.160 5.955 6.129 1,163,423 +0.09(+1.43%)
Jan 04, 2013 5.947 6.074 5.869 6.042 671,722 +0.09(+1.59%)
Jan 03, 2013 5.932 6.066 5.912 5.947 581,405 +0.02(+0.27%)
Jan 02, 2013 5.920 5.971 5.884 5.932 1,339,364 +0.15(+2.59%)
Dec 31, 2012 5.688 5.892 5.601 5.782 821,582 +0.08(+1.38%)
Dec 28, 2012 5.680 5.774 5.648 5.703 518,212 -0.03(-0.55%)
Dec 27, 2012 5.774 5.782 5.613 5.735 522,816 -0.05(-0.82%)
Dec 26, 2012 5.798 5.845 5.688 5.782 398,428 -0.02(-0.41%)
Dec 24, 2012 5.766 5.829 5.743 5.806 368,438 +0.00(+0.00%)
Dec 21, 2012 5.467 5.806 5.467 5.806 1,350,938 +0.19(+3.37%)
Dec 20, 2012 5.782 5.806 5.561 5.617 818,005 -0.17(-2.99%)
Dec 19, 2012 5.743 5.884 5.656 5.790 835,644 +0.06(+0.96%)
Dec 18, 2012 5.475 5.806 5.451 5.735 952,805 +0.27(+4.90%)
Dec 17, 2012 5.404 5.554 5.325 5.467 857,331 +0.08(+1.46%)
Dec 14, 2012 5.357 5.424 5.341 5.388 430,827 +0.03(+0.59%)
Dec 13, 2012 5.435 5.443 5.313 5.357 652,702 -0.09(-1.59%)
Dec 12, 2012 5.664 5.664 5.435 5.443 638,721 -0.17(-3.09%)
Dec 11, 2012 5.530 5.672 5.522 5.617 916,355 +0.16(+2.89%)
Dec 10, 2012 5.428 5.514 5.365 5.459 574,910 +0.06(+1.17%)
Dec 07, 2012 5.254 5.396 5.215 5.396 694,224 +0.18(+3.47%)
Dec 06, 2012 5.262 5.270 5.105 5.215 966,760 -0.05(-0.90%)
Dec 05, 2012 5.396 5.428 5.262 5.262 1,166,314 -0.09(-1.76%)
Dec 04, 2012 5.483 5.491 5.278 5.357 1,051,350 +0.05(+0.89%)
Nov 30, 2012 5.428 5.428 5.302 5.309 1,506,260 -0.09(-1.75%)
Nov 29, 2012 5.380 5.447 5.309 5.404 972,197 +0.06(+1.18%)
Nov 28, 2012 5.428 5.451 5.294 5.341 875,310 -0.13(-2.45%)
Nov 27, 2012 5.577 5.632 5.361 5.475 1,425,992 -0.13(-2.25%)
Nov 26, 2012 5.561 5.640 5.479 5.601 638,517 +0.02(+0.42%)
Nov 23, 2012 5.459 5.648 5.396 5.577 323,119 +0.15(+2.76%)
Nov 21, 2012 5.357 5.467 5.302 5.428 585,742 +0.12(+2.23%)
Nov 20, 2012 5.443 5.443 5.278 5.309 448,324 -0.17(-3.02%)
Nov 19, 2012 5.325 5.522 5.286 5.475 664,525 +0.25(+4.83%)
Nov 16, 2012 5.191 5.246 5.042 5.223 970,084 +0.02(+0.45%)
Nov 15, 2012 5.278 5.380 5.136 5.199 960,197 -0.07(-1.35%)
Nov 14, 2012 5.522 5.546 5.270 5.270 722,865 -0.22(-4.02%)
Nov 13, 2012 5.483 5.640 5.459 5.491 911,563 -0.06(-0.99%)
Nov 12, 2012 5.609 5.774 5.506 5.546 655,628 -0.04(-0.71%)
Nov 09, 2012 5.372 5.672 5.246 5.585 735,160 +0.17(+3.05%)
Nov 08, 2012 5.798 5.814 5.286 5.420 1,216,162 -0.41(-7.03%)
Nov 07, 2012 5.861 5.924 5.766 5.829 914,818 -0.14(-2.37%)
Nov 06, 2012 5.947 6.046 5.853 5.971 2,004,153 +0.11(+1.88%)
Nov 05, 2012 6.089 6.168 5.617 5.861 1,165,293 -0.20(-3.38%)
Nov 02, 2012 6.003 6.263 5.963 6.066 1,706,028 +0.07(+1.18%)
Nov 01, 2012 5.727 6.113 5.703 5.995 3,132,076 +0.29(+5.11%)
Oct 31, 2012 4.569 5.932 4.569 5.703 2,642,325 +0.87(+18.11%)
Oct 26, 2012 5.018 4.829 4.829 4.829 1,046,402 -0.17(-3.31%)
Oct 25, 2012 4.892 4.994 4.837 4.994 729,209 +0.17(+3.59%)
Oct 24, 2012 4.782 4.837 4.695 4.821 627,204 +0.08(+1.66%)
Oct 23, 2012 4.813 4.821 4.577 4.742 1,712,725 -0.25(-5.05%)
Oct 19, 2012 5.199 5.254 4.971 4.994 1,081,069 -0.27(-5.09%)
Oct 18, 2012 5.207 5.325 5.148 5.262 1,249,923 +0.04(+0.75%)
Oct 17, 2012 5.105 5.365 5.073 5.223 1,170,776 +0.11(+2.16%)
Oct 16, 2012 4.908 5.144 4.876 5.112 1,700,379 +0.24(+4.85%)
Oct 15, 2012 4.979 4.979 4.860 4.876 714,759 -0.09(-1.90%)
Oct 12, 2012 5.049 5.065 4.916 4.971 1,111,114 -0.08(-1.56%)
Oct 11, 2012 4.986 5.089 4.971 5.049 1,589,954 +0.09(+1.75%)
Oct 10, 2012 4.900 4.971 4.868 4.963 1,051,452 +0.06(+1.12%)
Oct 09, 2012 4.923 4.971 4.892 4.908 778,457 -0.03(-0.64%)
Oct 08, 2012 4.908 4.971 4.900 4.939 792,834 +0.02(+0.32%)
Oct 05, 2012 4.931 4.963 4.900 4.923 999,092 +0.04(+0.81%)
Oct 04, 2012 4.955 4.977 4.868 4.884 1,404,019 -0.07(-1.43%)
Oct 03, 2012 4.884 4.971 4.860 4.955 1,181,848 +0.07(+1.45%)
Oct 02, 2012 4.931 4.947 4.868 4.884 1,003,234 -0.02(-0.48%)
Oct 01, 2012 5.152 5.152 4.892 4.908 1,952,158 -0.20(-4.01%)
Sep 28, 2012 5.120 5.152 5.034 5.112 1,492,440 -0.06(-1.07%)
Sep 27, 2012 4.931 5.191 4.853 5.168 1,866,746 +0.26(+5.30%)
Sep 26, 2012 4.884 4.939 4.734 4.908 1,143,188 +0.02(+0.48%)
Sep 25, 2012 5.002 5.018 4.884 4.884 2,467,290 -0.08(-1.59%)
Sep 24, 2012 4.931 5.018 4.908 4.963 2,105,206 +0.00(+0.00%)
Sep 21, 2012 5.034 5.057 4.790 4.963 3,147,716 -0.03(-0.63%)
Sep 20, 2012 5.105 5.120 4.963 4.994 1,780,773 -0.15(-2.91%)
Sep 19, 2012 5.254 5.262 5.128 5.144 1,937,254 -0.11(-2.10%)
Sep 18, 2012 5.428 5.451 5.101 5.254 2,577,819 -0.20(-3.75%)
Sep 17, 2012 5.672 5.672 5.412 5.459 1,889,214 -0.22(-3.88%)
Sep 14, 2012 5.569 5.790 5.522 5.680 2,455,854 +0.14(+2.56%)
Sep 13, 2012 5.491 5.569 5.412 5.538 2,309,321 +0.06(+1.15%)
Sep 12, 2012 5.522 5.569 5.325 5.475 2,725,213 -0.02(-0.29%)
Sep 11, 2012 5.435 5.538 5.404 5.491 1,753,242 +0.06(+1.01%)
Sep 10, 2012 5.412 5.459 5.333 5.435 1,124,506 -0.02(-0.29%)
Sep 07, 2012 5.191 5.459 5.168 5.451 2,480,899 +0.28(+5.33%)
Sep 06, 2012 5.073 5.215 5.057 5.176 1,412,989 +0.16(+3.14%)
Sep 05, 2012 5.144 5.168 5.002 5.018 3,271,945 -0.09(-1.70%)
Sep 04, 2012 5.246 5.270 5.081 5.105 1,757,024 -0.09(-1.67%)
Aug 31, 2012 5.254 5.254 5.152 5.191 3,102,632 +0.00(+0.00%)
Aug 30, 2012 5.278 5.309 5.168 5.191 1,273,659 -0.12(-2.23%)
Aug 29, 2012 5.467 5.483 5.309 5.309 1,044,003 -0.23(-4.13%)
Aug 27, 2012 5.404 5.554 5.404 5.538 1,081,379 +0.18(+3.38%)
Aug 24, 2012 5.388 5.443 5.325 5.357 1,229,726 -0.06(-1.16%)
Aug 23, 2012 5.506 5.550 5.372 5.420 924,542 -0.13(-2.41%)
Aug 22, 2012 5.522 5.617 5.475 5.554 1,734,654 -0.02(-0.28%)
Aug 21, 2012 5.483 5.585 5.420 5.569 2,839,774 +0.20(+3.82%)
Aug 20, 2012 5.404 5.459 5.325 5.365 2,650,636 -0.08(-1.45%)
Aug 17, 2012 5.664 5.719 5.388 5.443 2,527,317 -0.24(-4.16%)
Aug 16, 2012 5.136 5.774 5.136 5.680 4,658,737 +0.53(+10.24%)
Aug 15, 2012 5.302 5.317 5.097 5.152 5,004,202 -0.17(-3.25%)
Aug 14, 2012 5.561 5.561 5.309 5.325 3,003,661 -0.17(-3.15%)
Aug 13, 2012 5.711 5.758 5.467 5.498 2,125,047 -0.26(-4.51%)
Aug 10, 2012 5.735 5.963 5.672 5.758 3,545,313 -0.17(-2.79%)
Aug 09, 2012 5.916 6.554 5.672 5.924 7,976,701 -1.02(-14.74%)
Aug 08, 2012 6.515 6.948 6.483 6.948 2,153,999 +0.38(+5.76%)
Aug 07, 2012 6.719 6.790 6.444 6.570 1,515,091 -0.14(-2.11%)
Aug 06, 2012 6.727 6.782 6.625 6.712 804,438 -0.01(-0.12%)
Aug 03, 2012 6.554 6.763 6.546 6.719 3,271,176 +0.27(+4.15%)
Aug 02, 2012 6.349 6.475 6.278 6.452 1,602,439 +0.04(+0.61%)
Aug 01, 2012 6.704 6.759 6.412 6.412 1,840,129 -0.26(-3.90%)
Jul 31, 2012 6.641 6.782 6.617 6.672 3,679,961 +0.02(+0.24%)
Jul 30, 2012 6.814 6.846 6.649 6.656 1,953,920 -0.17(-2.54%)
Jul 27, 2012 6.641 6.861 6.523 6.830 1,107,381 +0.20(+3.09%)
Jul 26, 2012 6.688 6.775 6.420 6.625 1,843,874 +0.04(+0.60%)
Jul 25, 2012 6.798 6.814 6.562 6.586 1,042,585 -0.06(-0.95%)
Jul 24, 2012 6.972 7.050 6.574 6.649 2,080,955 -0.31(-4.42%)
Jul 23, 2012 7.098 7.121 6.956 6.956 942,429 -0.34(-4.64%)
Jul 20, 2012 7.436 7.681 7.263 7.295 962,799 -0.24(-3.14%)
Jul 19, 2012 7.657 7.704 7.476 7.531 610,917 -0.07(-0.93%)
Jul 18, 2012 7.484 7.712 7.421 7.602 1,348,994 +0.09(+1.26%)
Jul 17, 2012 7.484 7.578 7.365 7.507 618,273 +0.09(+1.17%)
Jul 16, 2012 7.428 7.468 7.318 7.421 756,203 -0.05(-0.63%)
Jul 13, 2012 7.499 7.618 7.381 7.468 701,908 -0.02(-0.21%)
Jul 12, 2012 7.507 7.562 7.263 7.484 1,522,621 -0.10(-1.35%)
Jul 11, 2012 7.775 7.791 7.436 7.586 1,920,178 -0.16(-2.03%)
Jul 10, 2012 8.106 8.193 7.720 7.744 1,024,093 -0.32(-3.91%)
Jul 09, 2012 8.090 8.177 7.988 8.059 960,231 -0.03(-0.39%)
Jul 06, 2012 8.169 8.208 8.074 8.090 1,082,252 -0.20(-2.38%)
Jul 05, 2012 8.547 8.618 8.271 8.287 1,071,906 -0.28(-3.22%)
Jul 03, 2012 8.319 8.575 8.256 8.563 732,981 +0.25(+3.03%)
Jul 02, 2012 8.106 8.311 8.082 8.311 1,036,634 +0.17(+2.03%)
Jun 29, 2012 8.067 8.232 7.940 8.145 1,369,172 +0.31(+3.92%)
Jun 28, 2012 7.996 8.074 7.618 7.838 2,103,590 -0.28(-3.49%)
Jun 27, 2012 8.027 8.153 7.917 8.122 1,061,232 +0.13(+1.58%)
Jun 26, 2012 8.114 8.137 7.870 7.996 1,462,748 -0.08(-0.98%)
Jun 25, 2012 8.193 8.295 7.988 8.074 1,540,582 -0.22(-2.66%)
Jun 22, 2012 8.185 8.346 8.161 8.295 3,244,337 +0.19(+2.33%)
Jun 21, 2012 8.271 8.318 8.043 8.106 1,608,885 -0.18(-2.19%)
Jun 20, 2012 8.263 8.350 8.232 8.287 1,102,722 -0.02(-0.19%)
Jun 19, 2012 8.122 8.468 8.099 8.303 1,491,364 +0.24(+3.03%)
Jun 18, 2012 8.019 8.161 7.996 8.059 1,325,220 -0.01(-0.10%)
Jun 15, 2012 7.673 8.271 7.618 8.067 4,150,660 +0.40(+5.24%)
Jun 14, 2012 7.539 7.681 7.452 7.665 1,336,929 +0.11(+1.46%)
Jun 13, 2012 7.515 7.570 7.421 7.554 1,674,511 +0.00(+0.00%)
Jun 12, 2012 7.476 7.665 7.428 7.554 1,502,910 +0.09(+1.27%)
Jun 11, 2012 7.594 7.657 7.428 7.460 1,563,110 -0.06(-0.73%)
Jun 08, 2012 7.326 7.531 7.232 7.515 1,868,211 +0.15(+2.03%)
Jun 07, 2012 7.562 7.673 7.342 7.365 2,292,317 -0.08(-1.06%)
Jun 06, 2012 7.168 7.531 7.161 7.444 2,834,926 +0.36(+5.12%)
Jun 05, 2012 6.901 7.113 6.798 7.082 1,596,485 +0.13(+1.81%)
Jun 04, 2012 6.775 6.995 6.775 6.956 1,745,643 +0.20(+3.03%)
Jun 01, 2012 7.035 7.058 6.696 6.751 1,922,833 -0.43(-6.03%)
May 31, 2012 7.287 7.342 7.082 7.184 2,675,855 -0.12(-1.62%)
May 30, 2012 7.460 7.460 7.239 7.302 1,244,784 -0.22(-2.93%)
May 29, 2012 7.507 7.562 7.405 7.523 1,570,158 +0.12(+1.60%)
May 25, 2012 7.452 7.484 7.334 7.405 1,797,765 -0.06(-0.84%)
May 24, 2012 7.594 7.657 7.405 7.468 2,031,969 -0.13(-1.66%)
May 23, 2012 7.405 7.673 7.200 7.594 2,781,212 +0.15(+2.01%)
May 22, 2012 7.751 7.783 7.444 7.444 2,664,064 -0.28(-3.57%)
May 21, 2012 7.649 7.854 7.594 7.720 1,882,402 +0.08(+1.03%)
May 18, 2012 7.720 7.980 7.610 7.641 1,674,245 -0.12(-1.52%)
May 17, 2012 7.948 8.114 7.736 7.759 3,183,132 -0.26(-3.24%)
May 16, 2012 7.996 8.224 7.988 8.019 1,578,648 +0.02(+0.30%)
May 15, 2012 8.035 8.153 7.893 7.996 1,610,162 -0.08(-0.98%)
May 14, 2012 8.098 8.263 7.964 8.074 2,028,506 -0.15(-1.82%)
May 11, 2012 8.090 8.271 7.996 8.224 2,736,642 +0.06(+0.68%)
May 10, 2012 8.035 8.303 7.885 8.169 3,869,018 +0.21(+2.67%)
May 09, 2012 8.019 8.082 7.720 7.956 3,676,443 -0.25(-3.07%)
May 08, 2012 8.161 8.303 7.877 8.208 3,720,582 -0.02(-0.29%)
May 07, 2012 8.382 8.586 8.106 8.232 4,398,209 -0.30(-3.51%)
May 04, 2012 8.752 8.862 8.453 8.531 5,597,997 -0.28(-3.13%)
May 03, 2012 8.736 8.980 8.657 8.807 2,889,860 -0.07(-0.80%)
May 02, 2012 8.744 8.984 8.350 8.878 6,121,068 +0.21(+2.45%)
May 01, 2012 8.445 10.48 8.315 8.665 7,557,352 +0.35(+4.27%)
Apr 30, 2012 8.618 8.642 8.114 8.311 10,894,645 -0.33(-3.83%)
Apr 27, 2012 8.484 8.681 8.358 8.642 1,180,206 +0.17(+1.95%)
Apr 26, 2012 8.287 8.555 8.240 8.476 1,698,553 +0.19(+2.28%)
Apr 25, 2012 8.500 8.673 8.200 8.287 1,152,340 -0.17(-1.96%)
Apr 24, 2012 8.421 8.508 8.200 8.453 1,598,459 +0.04(+0.47%)
Apr 23, 2012 8.602 8.602 8.319 8.413 1,209,739 -0.28(-3.17%)
Apr 20, 2012 8.768 8.839 8.602 8.689 953,730 +0.03(+0.36%)
Apr 19, 2012 8.902 8.949 8.476 8.657 2,830,191 -0.26(-2.92%)
Apr 18, 2012 8.925 9.043 8.642 8.917 1,969,370 -0.05(-0.53%)
Apr 17, 2012 9.146 9.232 8.965 8.965 2,304,072 -0.32(-3.40%)
Apr 16, 2012 9.138 9.437 8.996 9.280 920,976 +0.20(+2.17%)
Apr 13, 2012 9.256 9.272 9.012 9.083 997,949 -0.24(-2.54%)
Apr 12, 2012 9.193 9.477 9.177 9.319 691,422 +0.11(+1.20%)
Apr 11, 2012 9.020 9.256 8.957 9.209 613,037 +0.32(+3.63%)
Apr 10, 2012 9.272 9.295 8.712 8.886 746,481 -0.39(-4.16%)
Apr 09, 2012 9.295 9.437 9.083 9.272 518,984 -0.21(-2.24%)
Apr 05, 2012 9.469 9.626 9.398 9.484 762,052 +0.00(+0.00%)
Apr 04, 2012 9.776 9.776 9.406 9.484 568,430 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.831 9.910 433,629 -0.24(-2.41%)
Apr 02, 2012 9.760 10.22 9.461 10.15 714,411 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.681 9.776 683,644 -0.18(-1.82%)
Mar 29, 2012 9.886 10.08 9.823 9.957 458,359 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.784 9.989 427,415 -0.04(-0.39%)
Mar 27, 2012 9.981 10.28 9.981 10.03 510,214 +0.02(+0.24%)
Mar 26, 2012 9.941 10.05 9.886 10.00 569,001 +0.17(+1.68%)
Mar 23, 2012 9.815 9.949 9.737 9.839 481,516 +0.02(+0.16%)
Mar 22, 2012 9.831 9.989 9.666 9.823 515,477 -0.14(-1.42%)
Mar 21, 2012 10.11 10.11 9.949 9.965 555,360 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.965 10.10 497,736 -0.15(-1.46%)
Mar 19, 2012 9.973 10.36 9.894 10.25 834,864 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.981 10.02 1,071,678 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.957 10.23 1,850,027 +0.39(+3.92%)
Mar 14, 2012 9.697 9.847 9.642 9.847 454,680 +0.13(+1.30%)
Mar 13, 2012 9.469 9.752 9.366 9.721 702,251 +0.35(+3.78%)
Mar 12, 2012 9.335 9.429 9.138 9.366 290,648 +0.06(+0.59%)
Mar 09, 2012 9.106 9.469 9.091 9.311 285,002 +0.20(+2.25%)
Mar 08, 2012 9.146 9.185 9.035 9.106 453,727 +0.02(+0.26%)
Mar 07, 2012 8.941 9.232 8.823 9.083 374,139 +0.16(+1.77%)
Mar 06, 2012 9.012 9.091 8.846 8.925 585,589 -0.20(-2.24%)
Mar 05, 2012 9.421 9.461 9.020 9.130 388,575 -0.33(-3.50%)
Mar 02, 2012 9.469 9.776 9.390 9.461 743,377 -0.02(-0.17%)
Mar 01, 2012 9.295 9.547 9.272 9.477 1,007,113 +0.18(+1.95%)
Feb 29, 2012 9.674 9.815 9.256 9.295 483,148 -0.35(-3.59%)
Feb 28, 2012 9.650 9.831 9.595 9.642 425,598 -0.02(-0.24%)
Feb 27, 2012 9.618 9.681 9.358 9.666 202,915 -0.02(-0.16%)
Feb 24, 2012 9.689 9.768 9.626 9.681 303,407 +0.00(+0.00%)
Feb 23, 2012 9.508 9.689 9.484 9.681 527,265 +0.18(+1.91%)
Feb 22, 2012 9.508 9.579 9.437 9.500 470,896 -0.03(-0.33%)
Feb 21, 2012 9.532 9.611 9.466 9.532 463,052 +0.00(+0.00%)
Feb 17, 2012 9.453 9.650 9.390 9.532 1,265,683 +0.10(+1.09%)
Feb 16, 2012 9.059 9.453 9.047 9.429 1,391,969 +0.32(+3.46%)
Feb 15, 2012 8.775 9.390 8.650 9.114 1,692,902 +0.24(+2.66%)
Feb 14, 2012 8.839 8.949 8.705 8.878 685,264 -0.02(-0.27%)
Feb 13, 2012 8.775 8.980 8.768 8.902 788,099 +0.28(+3.20%)
Feb 10, 2012 8.760 8.882 8.586 8.626 525,903 -0.28(-3.10%)
Feb 09, 2012 8.902 8.957 8.831 8.902 585,098 +0.00(+0.00%)
Feb 08, 2012 8.823 8.902 8.697 8.902 464,392 +0.11(+1.25%)
Feb 07, 2012 8.728 8.823 8.629 8.791 370,803 +0.06(+0.63%)
Feb 06, 2012 8.626 8.815 8.586 8.736 278,994 +0.06(+0.73%)
Feb 03, 2012 8.665 8.791 8.634 8.673 691,318 +0.09(+1.10%)
Feb 02, 2012 8.571 8.657 8.531 8.579 600,603 +0.05(+0.55%)
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.