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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:13 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 (%)
Mar 31, 2014 4.672 4.804 4.625 4.781 940,168 +0.12(+2.67%)
Mar 28, 2014 4.703 4.757 4.649 4.656 570,910 -0.05(-0.99%)
Mar 27, 2014 4.757 4.804 4.695 4.703 421,268 -0.04(-0.82%)
Mar 26, 2014 4.897 4.912 4.734 4.742 630,278 -0.15(-3.02%)
Mar 25, 2014 4.889 4.936 4.835 4.889 677,750 +0.01(+0.16%)
Mar 24, 2014 4.819 4.959 4.781 4.881 1,386,873 +0.07(+1.45%)
Mar 21, 2014 4.703 4.812 4.703 4.812 1,619,817 +0.11(+2.31%)
Mar 20, 2014 4.695 4.804 4.672 4.703 723,952 -0.02(-0.49%)
Mar 19, 2014 4.641 4.788 4.625 4.726 831,062 +0.08(+1.67%)
Mar 18, 2014 4.563 4.695 4.540 4.649 745,909 +0.10(+2.22%)
Mar 17, 2014 4.563 4.734 4.517 4.548 767,268 -0.02(-0.51%)
Mar 14, 2014 4.618 4.618 4.540 4.571 633,405 -0.06(-1.34%)
Mar 13, 2014 4.773 4.804 4.610 4.633 719,060 -0.13(-2.77%)
Mar 12, 2014 4.687 4.812 4.649 4.765 1,451,823 +0.05(+0.99%)
Mar 11, 2014 4.757 4.858 4.703 4.718 942,740 -0.07(-1.46%)
Mar 10, 2014 4.718 4.819 4.649 4.788 1,299,011 +0.07(+1.48%)
Mar 07, 2014 4.819 4.858 4.703 4.718 1,216,943 -0.09(-1.78%)
Mar 06, 2014 4.726 4.812 4.641 4.804 2,844,581 +0.04(+0.81%)
Mar 05, 2014 4.711 4.796 4.695 4.765 1,549,097 +0.04(+0.82%)
Mar 04, 2014 4.695 4.796 4.687 4.726 1,604,783 +0.10(+2.18%)
Mar 03, 2014 4.563 4.656 4.501 4.625 422,249 +0.03(+0.68%)
Feb 28, 2014 4.610 4.664 4.571 4.594 853,729 +0.01(+0.17%)
Feb 27, 2014 4.462 4.610 4.462 4.587 693,648 +0.11(+2.43%)
Feb 26, 2014 4.501 4.618 4.470 4.478 1,151,925 -0.03(-0.69%)
Feb 25, 2014 4.641 4.641 4.478 4.509 660,434 -0.15(-3.17%)
Feb 24, 2014 4.633 4.695 4.625 4.656 468,353 -0.01(-0.17%)
Feb 21, 2014 4.749 4.773 4.633 4.664 651,453 -0.08(-1.64%)
Feb 20, 2014 4.726 4.777 4.711 4.742 671,964 +0.04(+0.83%)
Feb 19, 2014 4.680 4.796 4.680 4.703 841,057 -0.01(-0.16%)
Feb 18, 2014 4.664 4.788 4.656 4.711 813,554 +0.06(+1.34%)
Feb 14, 2014 4.649 4.649 4.649 4.649 734,223 +0.01(+0.17%)
Feb 13, 2014 4.703 4.703 4.610 4.641 1,111,413 -0.12(-2.45%)
Feb 12, 2014 4.555 5.029 4.555 4.757 3,215,307 +0.23(+4.97%)
Feb 11, 2014 4.486 4.583 4.447 4.532 796,422 +0.07(+1.57%)
Feb 10, 2014 4.447 4.517 4.392 4.462 646,121 +0.01(+0.17%)
Feb 07, 2014 4.486 4.540 4.424 4.455 569,256 -0.03(-0.69%)
Feb 06, 2014 4.424 4.579 4.416 4.486 599,171 +0.08(+1.76%)
Feb 05, 2014 4.501 4.517 4.408 4.408 794,509 -0.10(-2.24%)
Feb 04, 2014 4.385 4.524 4.292 4.509 1,107,148 +0.13(+3.01%)
Feb 03, 2014 4.517 4.562 4.245 4.377 1,561,734 -0.13(-2.93%)
Jan 31, 2014 4.509 4.579 4.470 4.509 1,307,537 -0.06(-1.36%)
Jan 30, 2014 4.587 4.656 4.524 4.571 756,379 +0.03(+0.68%)
Jan 29, 2014 4.548 4.594 4.517 4.540 1,043,764 -0.05(-1.18%)
Jan 28, 2014 4.524 4.602 4.478 4.594 1,216,274 +0.06(+1.37%)
Jan 27, 2014 4.664 4.827 4.470 4.532 2,345,227 -0.40(-8.18%)
Jan 24, 2014 5.052 5.091 4.874 4.936 712,602 -0.16(-3.20%)
Jan 23, 2014 5.254 5.269 5.037 5.099 822,346 -0.16(-2.95%)
Jan 22, 2014 5.316 5.339 5.184 5.254 613,465 -0.04(-0.73%)
Jan 21, 2014 5.200 5.294 5.138 5.293 631,377 +0.12(+2.40%)
Jan 17, 2014 5.200 5.169 5.169 5.169 635,776 -0.03(-0.60%)
Jan 16, 2014 5.324 5.370 5.130 5.200 1,194,236 -0.14(-2.62%)
Jan 15, 2014 5.262 5.394 5.262 5.339 1,149,887 +0.08(+1.47%)
Jan 14, 2014 5.021 5.626 4.998 5.262 2,567,931 +0.40(+8.13%)
Jan 13, 2014 4.975 5.006 4.812 4.866 596,399 -0.13(-2.64%)
Jan 10, 2014 4.975 5.021 4.905 4.998 457,629 +0.01(+0.16%)
Jan 09, 2014 5.006 5.006 4.835 4.990 923,335 -0.02(-0.31%)
Jan 08, 2014 5.060 5.060 4.936 5.006 481,061 -0.05(-1.07%)
Jan 07, 2014 5.021 5.068 4.973 5.060 575,083 +0.07(+1.40%)
Jan 06, 2014 5.114 5.153 4.982 4.990 991,416 -0.12(-2.28%)
Jan 03, 2014 5.192 5.277 5.099 5.106 1,082,355 -0.09(-1.64%)
Jan 02, 2014 5.238 5.324 5.114 5.192 972,812 -0.02(-0.45%)
Dec 31, 2013 5.122 5.215 5.215 5.215 1,030,979 +0.09(+1.66%)
Dec 30, 2013 4.951 5.161 4.951 5.130 729,626 +0.16(+3.28%)
Dec 27, 2013 4.990 5.013 4.936 4.967 495,229 +0.01(+0.16%)
Dec 26, 2013 4.912 5.044 4.912 4.959 489,376 +0.05(+1.11%)
Dec 24, 2013 4.943 5.006 4.881 4.905 477,215 -0.04(-0.78%)
Dec 23, 2013 4.781 4.998 4.781 4.943 976,746 +0.19(+4.08%)
Dec 20, 2013 4.796 4.912 4.742 4.749 2,001,287 -0.02(-0.33%)
Dec 19, 2013 5.052 5.083 4.757 4.765 1,057,209 -0.29(-5.83%)
Dec 18, 2013 4.951 5.122 4.920 5.060 994,777 +0.08(+1.56%)
Dec 17, 2013 4.967 5.013 4.819 4.982 751,605 +0.00(+0.00%)
Dec 16, 2013 4.812 4.990 4.781 4.982 538,085 +0.16(+3.38%)
Dec 13, 2013 4.781 4.835 4.726 4.819 616,195 +0.04(+0.81%)
Dec 12, 2013 4.656 4.781 4.625 4.781 731,496 +0.12(+2.50%)
Dec 11, 2013 4.734 4.749 4.656 4.664 529,515 -0.09(-1.80%)
Dec 10, 2013 4.804 4.827 4.749 4.749 712,175 -0.06(-1.29%)
Dec 09, 2013 4.711 4.819 4.680 4.812 605,660 +0.09(+1.97%)
Dec 06, 2013 4.664 4.734 4.602 4.718 478,005 +0.10(+2.18%)
Dec 05, 2013 4.633 4.687 4.602 4.618 294,222 -0.03(-0.67%)
Dec 04, 2013 4.672 4.672 4.587 4.649 676,329 -0.03(-0.66%)
Dec 03, 2013 4.618 4.773 4.602 4.680 653,743 +0.07(+1.52%)
Dec 02, 2013 4.664 4.672 4.602 4.610 787,782 -0.06(-1.33%)
Nov 29, 2013 4.695 4.765 4.656 4.672 649,693 -0.02(-0.33%)
Nov 27, 2013 4.649 4.715 4.625 4.687 797,867 +0.04(+0.83%)
Nov 26, 2013 4.672 4.718 4.633 4.649 514,422 -0.03(-0.66%)
Nov 25, 2013 4.718 4.765 4.660 4.680 511,577 -0.04(-0.82%)
Nov 22, 2013 4.734 4.734 4.664 4.718 343,238 +0.00(+0.00%)
Nov 21, 2013 4.610 4.757 4.610 4.718 534,800 +0.12(+2.53%)
Nov 20, 2013 4.680 4.680 4.571 4.602 726,472 -0.05(-1.00%)
Nov 19, 2013 4.641 4.656 4.555 4.649 655,145 +0.00(+0.00%)
Nov 18, 2013 4.695 4.757 4.633 4.649 625,550 -0.02(-0.33%)
Nov 15, 2013 4.742 4.788 4.649 4.664 684,208 -0.09(-1.80%)
Nov 14, 2013 4.493 4.784 4.493 4.749 1,190,534 +0.29(+6.62%)
Nov 12, 2013 4.493 4.555 4.381 4.455 801,022 -0.06(-1.37%)
Nov 11, 2013 4.517 4.571 4.493 4.517 527,457 -0.02(-0.51%)
Nov 08, 2013 4.400 4.555 4.346 4.540 785,398 +0.13(+2.99%)
Nov 07, 2013 4.517 4.594 4.400 4.408 1,107,045 -0.01(-0.18%)
Nov 06, 2013 4.392 4.524 4.392 4.416 1,115,323 +0.04(+0.89%)
Nov 05, 2013 4.618 4.625 4.315 4.377 2,199,109 -0.28(-6.00%)
Nov 04, 2013 4.571 4.718 4.540 4.656 1,437,001 +0.12(+2.56%)
Nov 01, 2013 4.517 4.703 4.377 4.540 1,812,291 +0.00(+0.00%)
Oct 31, 2013 4.517 4.555 4.346 4.540 2,324,272 -0.03(-0.68%)
Oct 30, 2013 5.130 5.269 4.493 4.571 6,149,063 -0.93(-16.93%)
Oct 29, 2013 5.611 5.634 5.409 5.502 1,026,125 -0.08(-1.39%)
Oct 28, 2013 5.541 5.603 5.502 5.580 606,691 +0.04(+0.70%)
Oct 25, 2013 5.541 5.549 5.432 5.541 681,231 +0.00(+0.00%)
Oct 24, 2013 5.463 5.549 5.401 5.541 739,385 +0.09(+1.71%)
Oct 23, 2013 5.463 5.491 5.409 5.448 750,858 -0.05(-0.85%)
Oct 22, 2013 5.502 5.553 5.448 5.494 1,070,152 +0.02(+0.28%)
Oct 21, 2013 5.494 5.518 5.440 5.479 909,593 -0.03(-0.56%)
Oct 18, 2013 5.510 5.549 5.479 5.510 1,103,473 +0.00(+0.00%)
Oct 17, 2013 5.471 5.588 5.463 5.510 933,321 +0.03(+0.57%)
Oct 16, 2013 5.471 5.510 5.445 5.479 746,182 +0.03(+0.57%)
Oct 15, 2013 5.487 5.526 5.401 5.448 1,319,559 -0.05(-0.99%)
Oct 14, 2013 5.246 5.526 5.200 5.502 1,186,376 +0.23(+4.42%)
Oct 11, 2013 5.145 5.293 5.037 5.269 1,930,691 +0.11(+2.11%)
Oct 10, 2013 5.254 5.258 5.138 5.161 1,991,450 -0.04(-0.75%)
Oct 09, 2013 5.293 5.332 5.184 5.200 1,266,342 -0.08(-1.47%)
Oct 08, 2013 5.363 5.409 5.254 5.277 955,015 -0.05(-0.87%)
Oct 07, 2013 5.339 5.370 5.277 5.324 961,265 -0.02(-0.44%)
Oct 04, 2013 5.184 5.347 5.169 5.347 1,661,623 +0.15(+2.84%)
Oct 03, 2013 5.114 5.223 5.044 5.200 2,679,942 +0.09(+1.67%)
Oct 02, 2013 5.161 5.200 5.106 5.114 808,707 -0.08(-1.49%)
Oct 01, 2013 5.169 5.200 5.083 5.192 560,697 -0.02(-0.45%)
Sep 27, 2013 5.231 5.269 5.184 5.215 403,112 -0.06(-1.18%)
Sep 26, 2013 5.269 5.316 5.231 5.277 644,284 +0.01(+0.15%)
Sep 25, 2013 5.300 5.347 5.262 5.269 662,090 -0.04(-0.73%)
Sep 24, 2013 5.417 5.417 5.277 5.308 937,015 -0.12(-2.15%)
Sep 23, 2013 5.448 5.456 5.370 5.425 831,413 -0.01(-0.14%)
Sep 20, 2013 5.471 5.494 5.417 5.432 794,027 -0.03(-0.57%)
Sep 19, 2013 5.518 5.561 5.394 5.463 639,276 -0.05(-0.98%)
Sep 18, 2013 5.751 5.751 5.510 5.518 1,744,839 -0.23(-4.05%)
Sep 17, 2013 5.603 5.766 5.565 5.751 611,126 +0.13(+2.35%)
Sep 16, 2013 5.611 5.673 5.588 5.619 797,887 +0.04(+0.70%)
Sep 13, 2013 5.494 5.588 5.405 5.580 1,197,233 +0.12(+2.28%)
Sep 12, 2013 5.370 5.541 5.332 5.456 1,474,246 +0.07(+1.30%)
Sep 11, 2013 5.417 5.494 5.386 5.386 449,035 -0.05(-0.86%)
Sep 10, 2013 5.332 5.456 5.332 5.432 622,584 +0.12(+2.19%)
Sep 09, 2013 5.254 5.355 5.254 5.316 680,487 +0.07(+1.33%)
Sep 06, 2013 5.339 5.347 5.161 5.246 707,966 -0.05(-1.03%)
Sep 05, 2013 5.075 5.351 5.075 5.300 1,012,997 +0.22(+4.27%)
Sep 04, 2013 5.138 5.184 5.044 5.083 412,715 -0.06(-1.21%)
Sep 03, 2013 5.176 5.207 5.099 5.145 369,539 +0.03(+0.61%)
Aug 30, 2013 5.130 5.207 5.099 5.114 691,699 -0.03(-0.60%)
Aug 29, 2013 5.013 5.161 5.013 5.145 544,216 +0.10(+2.00%)
Aug 28, 2013 5.044 5.110 5.006 5.044 544,066 -0.02(-0.31%)
Aug 27, 2013 5.161 5.161 5.029 5.060 683,461 -0.16(-2.98%)
Aug 26, 2013 5.161 5.269 5.122 5.215 484,819 +0.08(+1.51%)
Aug 23, 2013 5.153 5.231 5.083 5.138 513,811 -0.02(-0.30%)
Aug 22, 2013 5.068 5.192 4.967 5.153 551,948 +0.09(+1.68%)
Aug 21, 2013 5.161 5.169 5.060 5.068 499,493 -0.13(-2.54%)
Aug 20, 2013 5.223 5.250 5.138 5.200 490,533 -0.03(-0.59%)
Aug 19, 2013 5.238 5.285 5.169 5.231 495,748 -0.03(-0.59%)
Aug 16, 2013 5.401 5.448 5.262 5.262 717,096 -0.18(-3.28%)
Aug 15, 2013 5.471 5.588 5.425 5.440 741,699 -0.09(-1.68%)
Aug 14, 2013 5.580 5.611 5.518 5.533 837,626 -0.03(-0.56%)
Aug 13, 2013 5.588 5.588 5.448 5.564 633,171 -0.03(-0.55%)
Aug 12, 2013 5.494 5.646 5.479 5.595 751,417 +0.09(+1.69%)
Aug 09, 2013 5.471 5.572 5.386 5.502 593,696 +0.03(+0.57%)
Aug 08, 2013 5.300 5.487 5.223 5.471 736,670 +0.22(+4.14%)
Aug 07, 2013 5.269 5.285 5.083 5.254 740,016 -0.02(-0.29%)
Aug 06, 2013 5.184 5.308 5.130 5.269 1,020,942 +0.07(+1.34%)
Aug 05, 2013 5.277 5.347 5.184 5.200 816,500 -0.09(-1.62%)
Aug 02, 2013 5.262 5.308 5.138 5.285 1,106,866 +0.02(+0.44%)
Aug 01, 2013 5.153 5.316 5.107 5.262 1,961,793 +0.13(+2.57%)
Jul 31, 2013 5.293 5.471 5.091 5.130 2,109,959 -0.51(-9.08%)
Jul 30, 2013 5.518 5.774 5.518 5.642 1,428,892 +0.14(+2.54%)
Jul 29, 2013 5.533 5.564 5.394 5.502 880,828 -0.06(-1.12%)
Jul 26, 2013 5.665 5.665 5.510 5.564 418,382 -0.16(-2.85%)
Jul 25, 2013 5.533 5.751 5.514 5.727 573,730 +0.17(+3.07%)
Jul 24, 2013 5.518 5.591 5.494 5.557 356,830 +0.05(+0.99%)
Jul 23, 2013 5.401 5.510 5.366 5.502 305,116 +0.12(+2.16%)
Jul 22, 2013 5.410 5.463 5.363 5.386 429,229 -0.08(-1.42%)
Jul 19, 2013 5.448 5.549 5.429 5.463 351,124 -0.01(-0.14%)
Jul 18, 2013 5.417 5.522 5.409 5.471 677,384 +0.07(+1.29%)
Jul 17, 2013 5.332 5.456 5.308 5.401 545,884 +0.09(+1.61%)
Jul 16, 2013 5.285 5.332 5.176 5.316 684,791 +0.02(+0.44%)
Jul 15, 2013 5.285 5.370 5.223 5.293 620,138 +0.02(+0.44%)
Jul 12, 2013 5.223 5.300 5.200 5.269 668,353 +0.03(+0.59%)
Jul 11, 2013 5.308 5.339 5.176 5.238 798,267 -0.01(-0.15%)
Jul 10, 2013 5.192 5.269 5.161 5.246 921,705 +0.05(+1.05%)
Jul 09, 2013 5.122 5.254 5.099 5.192 1,008,138 +0.09(+1.83%)
Jul 08, 2013 5.099 5.176 5.025 5.099 772,800 +0.03(+0.61%)
Jul 05, 2013 5.021 5.075 4.839 5.068 1,269,998 +0.13(+2.67%)
Jul 03, 2013 4.804 4.990 4.718 4.936 1,233,766 -0.04(-0.78%)
Jul 02, 2013 5.091 5.091 4.959 4.975 1,383,037 -0.10(-1.99%)
Jul 01, 2013 4.951 5.207 4.951 5.075 791,620 +0.14(+2.83%)
Jun 28, 2013 5.044 5.114 4.920 4.936 3,462,492 -0.11(-2.15%)
Jun 27, 2013 4.967 5.052 4.909 5.044 1,214,390 +0.11(+2.20%)
Jun 26, 2013 5.068 5.285 4.920 4.936 1,588,808 -0.09(-1.85%)
Jun 25, 2013 4.951 5.044 4.905 5.029 1,023,376 +0.12(+2.53%)
Jun 24, 2013 4.928 4.982 4.858 4.905 747,143 -0.10(-2.02%)
Jun 21, 2013 5.068 5.099 4.916 5.006 1,386,413 -0.05(-1.07%)
Jun 20, 2013 5.075 5.110 4.982 5.060 1,008,991 -0.10(-1.95%)
Jun 19, 2013 5.231 5.250 5.110 5.161 655,816 -0.08(-1.48%)
Jun 18, 2013 5.246 5.246 5.122 5.238 744,170 +0.01(+0.15%)
Jun 17, 2013 5.324 5.370 5.149 5.231 655,787 -0.05(-0.88%)
Jun 14, 2013 5.510 5.510 5.238 5.277 1,017,138 -0.26(-4.63%)
Jun 13, 2013 5.533 5.564 5.448 5.533 940,817 -0.02(-0.28%)
Jun 12, 2013 5.401 5.689 5.394 5.549 735,881 +0.19(+3.47%)
Jun 11, 2013 5.347 5.494 5.332 5.363 430,640 -0.08(-1.43%)
Jun 10, 2013 5.432 5.483 5.378 5.440 565,791 +0.05(+0.86%)
Jun 07, 2013 5.223 5.448 5.153 5.394 846,572 +0.18(+3.42%)
Jun 06, 2013 5.153 5.262 5.068 5.215 855,649 +0.05(+0.90%)
Jun 05, 2013 5.262 5.308 5.099 5.169 932,574 -0.12(-2.20%)
Jun 04, 2013 5.510 5.541 5.242 5.285 824,912 -0.23(-4.22%)
Jun 03, 2013 5.510 5.541 5.370 5.518 1,655,646 -0.03(-0.56%)
May 31, 2013 5.758 5.820 5.541 5.549 795,593 -0.26(-4.54%)
May 30, 2013 5.851 5.875 5.774 5.813 818,017 -0.05(-0.93%)
May 29, 2013 5.634 5.921 5.634 5.867 934,854 +0.19(+3.42%)
May 28, 2013 5.689 5.758 5.611 5.673 1,222,877 +0.05(+0.97%)
May 24, 2013 5.494 5.619 5.456 5.619 718,717 +0.10(+1.83%)
May 23, 2013 5.619 5.657 5.425 5.518 2,230,852 -0.19(-3.27%)
May 22, 2013 5.743 5.836 5.603 5.704 1,179,327 -0.05(-0.81%)
May 21, 2013 5.820 5.840 5.712 5.751 613,448 -0.08(-1.33%)
May 20, 2013 5.689 5.836 5.634 5.828 1,223,335 +0.13(+2.32%)
May 17, 2013 5.526 5.735 5.514 5.696 967,664 +0.23(+4.26%)
May 16, 2013 5.293 5.580 5.277 5.463 758,258 +0.13(+2.47%)
May 15, 2013 5.184 5.343 5.176 5.332 809,636 +0.25(+4.89%)
May 13, 2013 5.370 5.425 5.037 5.083 1,047,838 -0.32(-5.89%)
May 10, 2013 5.432 5.471 5.347 5.401 499,726 -0.03(-0.57%)
May 09, 2013 5.363 5.440 5.285 5.432 983,395 +0.03(+0.57%)
May 08, 2013 5.355 5.479 5.293 5.401 896,883 +0.05(+0.87%)
May 07, 2013 5.207 5.363 5.153 5.355 704,086 +0.17(+3.29%)
May 06, 2013 5.122 5.207 5.044 5.184 1,226,040 +0.05(+0.91%)
May 03, 2013 5.169 5.169 5.083 5.138 1,039,242 +0.05(+0.91%)
May 02, 2013 5.021 5.122 5.013 5.091 933,632 +0.08(+1.55%)
May 01, 2013 5.223 5.238 5.013 5.013 1,997,093 -0.23(-4.30%)
Apr 30, 2013 5.114 5.246 5.099 5.238 1,778,520 +0.09(+1.66%)
Apr 29, 2013 5.037 5.161 4.975 5.153 834,586 +0.10(+2.00%)
Apr 26, 2013 4.633 5.153 5.044 5.052 2,926,943 -0.27(-5.10%)
Apr 25, 2013 5.262 5.386 5.223 5.324 1,278,000 +0.07(+1.33%)
Apr 24, 2013 5.285 5.316 5.215 5.254 1,241,545 -0.03(-0.59%)
Apr 23, 2013 5.277 5.332 5.215 5.285 1,161,441 +0.05(+1.04%)
Apr 22, 2013 5.262 5.300 5.029 5.231 1,661,265 -0.08(-1.46%)
Apr 19, 2013 5.052 5.355 5.052 5.308 1,226,527 +0.26(+5.23%)
Apr 18, 2013 5.052 5.169 4.990 5.044 2,040,385 +0.13(+2.69%)
Apr 17, 2013 4.804 4.959 4.781 4.912 2,359,258 +0.05(+1.12%)
Apr 16, 2013 4.850 4.885 4.819 4.858 1,040,751 +0.04(+0.81%)
Apr 15, 2013 5.006 5.013 4.773 4.819 2,137,432 -0.22(-4.31%)
Apr 12, 2013 5.122 5.153 5.021 5.037 1,403,949 -0.10(-1.96%)
Apr 11, 2013 5.106 5.169 4.998 5.138 1,038,883 +0.04(+0.76%)
Apr 10, 2013 5.044 5.106 4.990 5.099 998,145 +0.09(+1.70%)
Apr 09, 2013 4.912 5.075 4.843 5.013 1,391,800 +0.11(+2.22%)
Apr 08, 2013 4.850 4.912 4.812 4.905 1,080,173 +0.05(+1.12%)
Apr 05, 2013 4.680 4.858 4.656 4.850 1,660,542 +0.09(+1.79%)
Apr 04, 2013 4.788 4.827 4.718 4.765 1,788,909 -0.03(-0.65%)
Apr 03, 2013 5.006 5.013 4.746 4.796 2,455,287 -0.20(-4.04%)
Apr 02, 2013 5.052 5.083 4.967 4.998 2,266,874 -0.03(-0.62%)
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.