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: 6:30 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 (%)
Apr 30, 2020 5.989 6.180 5.808 6.113 770,103 -0.04(-0.67%)
Apr 29, 2020 6.031 6.295 5.998 6.155 2,290,845 +0.30(+5.08%)
Apr 28, 2020 5.560 5.923 5.535 5.857 679,749 +0.46(+8.58%)
Apr 27, 2020 4.957 5.477 4.899 5.395 893,325 +0.54(+11.05%)
Apr 24, 2020 4.709 4.949 4.643 4.858 647,107 +0.15(+3.16%)
Apr 23, 2020 4.519 4.763 4.519 4.709 458,648 +0.20(+4.40%)
Apr 22, 2020 4.585 4.618 4.428 4.511 668,418 -0.02(-0.37%)
Apr 21, 2020 4.436 4.578 4.379 4.527 613,315 -0.08(-1.79%)
Apr 20, 2020 4.593 4.733 4.511 4.610 703,759 -0.11(-2.28%)
Apr 17, 2020 4.692 4.833 4.602 4.717 1,012,663 +0.21(+4.77%)
Apr 16, 2020 4.387 4.577 4.341 4.502 669,241 +0.04(+0.93%)
Apr 15, 2020 4.734 4.816 4.428 4.461 708,780 -0.49(-9.85%)
Apr 14, 2020 5.097 5.213 4.742 4.949 1,230,841 -0.07(-1.48%)
Apr 13, 2020 5.039 5.089 4.816 5.023 853,770 -0.02(-0.49%)
Apr 09, 2020 4.891 5.147 4.891 5.048 1,062,413 +0.25(+5.16%)
Apr 08, 2020 4.387 4.821 4.387 4.800 851,172 +0.46(+10.67%)
Apr 07, 2020 4.172 4.428 4.081 4.337 1,611,741 +0.31(+7.58%)
Apr 06, 2020 3.957 4.073 3.883 4.032 1,098,534 +0.21(+5.40%)
Apr 03, 2020 3.924 3.982 3.693 3.825 910,864 -0.14(-3.54%)
Apr 02, 2020 3.842 4.089 3.726 3.965 1,103,924 +0.09(+2.35%)
Apr 01, 2020 3.974 4.164 3.808 3.875 1,064,821 -0.30(-7.13%)
Mar 31, 2020 4.089 4.230 4.023 4.172 1,361,565 +0.04(+1.00%)
Mar 30, 2020 4.337 4.337 3.949 4.131 735,097 -0.12(-2.91%)
Mar 27, 2020 4.040 4.461 3.941 4.255 1,046,314 +0.03(+0.78%)
Mar 26, 2020 3.825 4.230 3.709 4.222 1,400,902 +0.50(+13.30%)
Mar 25, 2020 3.445 3.784 3.305 3.726 1,524,107 +0.27(+7.89%)
Mar 24, 2020 3.346 3.503 3.238 3.453 958,024 +0.24(+7.46%)
Mar 23, 2020 3.272 3.387 2.900 3.214 731,411 -0.07(-2.02%)
Mar 20, 2020 3.362 3.627 3.247 3.280 1,359,458 -0.13(-3.87%)
Mar 19, 2020 3.354 3.585 2.941 3.412 1,181,530 +0.07(+1.98%)
Mar 18, 2020 3.767 3.941 3.300 3.346 1,104,239 -0.63(-15.80%)
Mar 17, 2020 3.990 4.110 3.784 3.974 1,317,022 +0.02(+0.52%)
Mar 16, 2020 4.059 4.320 3.937 3.953 1,494,749 -0.49(-11.01%)
Mar 13, 2020 5.233 5.273 4.336 4.442 1,745,748 -0.55(-11.09%)
Mar 12, 2020 5.135 5.534 4.964 4.996 1,216,378 -0.84(-14.39%)
Mar 11, 2020 5.722 5.893 5.665 5.836 943,221 -0.08(-1.38%)
Mar 10, 2020 6.105 6.158 5.665 5.917 1,156,604 -0.04(-0.68%)
Mar 09, 2020 6.162 6.537 5.926 5.958 1,272,284 -0.59(-8.97%)
Mar 06, 2020 6.349 6.659 6.325 6.545 1,221,987 -0.03(-0.50%)
Mar 05, 2020 6.684 6.806 6.504 6.578 819,069 -0.28(-4.04%)
Mar 04, 2020 6.667 6.912 6.602 6.855 1,080,159 +0.27(+4.08%)
Mar 03, 2020 6.724 6.977 6.561 6.586 805,289 -0.15(-2.30%)
Mar 02, 2020 6.512 6.749 6.455 6.741 1,017,851 +0.21(+3.25%)
Feb 28, 2020 6.439 6.732 6.374 6.529 1,132,178 -0.10(-1.48%)
Feb 27, 2020 6.529 6.765 6.439 6.626 1,782,919 -0.02(-0.37%)
Feb 26, 2020 6.920 6.985 6.643 6.651 1,050,631 -0.20(-2.97%)
Feb 25, 2020 7.050 7.128 6.847 6.855 1,002,775 -0.20(-2.77%)
Feb 24, 2020 7.393 7.393 7.042 7.050 661,826 -0.53(-6.99%)
Feb 21, 2020 7.702 7.702 7.523 7.580 494,806 -0.12(-1.59%)
Feb 20, 2020 7.670 7.800 7.580 7.702 542,726 -0.04(-0.53%)
Feb 19, 2020 7.833 7.874 7.727 7.743 434,514 -0.11(-1.35%)
Feb 18, 2020 7.963 8.020 7.821 7.849 566,453 -0.11(-1.33%)
Feb 14, 2020 8.265 8.314 7.914 7.955 604,368 -0.31(-3.75%)
Feb 13, 2020 8.354 8.656 8.118 8.265 1,454,806 -0.14(-1.65%)
Feb 12, 2020 7.882 9.275 7.882 8.403 3,897,398 +0.94(+12.55%)
Feb 11, 2020 7.482 7.580 7.442 7.466 434,518 +0.04(+0.55%)
Feb 10, 2020 7.458 7.499 7.356 7.425 245,989 -0.07(-0.98%)
Feb 07, 2020 7.507 7.523 7.393 7.499 298,503 -0.01(-0.11%)
Feb 06, 2020 7.507 7.564 7.433 7.507 427,917 +0.03(+0.44%)
Feb 05, 2020 7.270 7.507 7.262 7.474 398,950 +0.33(+4.68%)
Feb 04, 2020 7.132 7.303 7.124 7.140 491,471 +0.08(+1.15%)
Feb 03, 2020 7.075 7.173 7.026 7.058 499,446 +0.02(+0.23%)
Jan 31, 2020 7.311 7.385 7.022 7.042 558,605 -0.32(-4.32%)
Jan 30, 2020 7.140 7.360 7.140 7.360 492,961 +0.15(+2.15%)
Jan 29, 2020 7.376 7.409 7.197 7.205 577,251 -0.15(-2.00%)
Jan 28, 2020 7.442 7.482 7.344 7.352 332,045 -0.07(-0.88%)
Jan 27, 2020 7.336 7.442 7.327 7.417 503,900 +0.01(+0.11%)
Jan 24, 2020 7.417 7.442 7.344 7.409 371,871 -0.01(-0.11%)
Jan 23, 2020 7.409 7.482 7.327 7.417 305,377 +0.00(+0.00%)
Jan 22, 2020 7.417 7.482 7.368 7.417 327,056 +0.00(+0.00%)
Jan 21, 2020 7.433 7.433 7.230 7.417 551,723 -0.04(-0.55%)
Jan 17, 2020 7.637 7.637 7.425 7.458 298,135 -0.11(-1.51%)
Jan 16, 2020 7.556 7.605 7.515 7.572 358,536 +0.07(+0.98%)
Jan 15, 2020 7.376 7.523 7.352 7.499 432,252 +0.09(+1.21%)
Jan 14, 2020 7.295 7.425 7.254 7.409 422,268 +0.07(+0.89%)
Jan 13, 2020 7.205 7.344 7.156 7.344 502,629 +0.15(+2.04%)
Jan 10, 2020 7.091 7.213 7.042 7.197 451,129 +0.11(+1.61%)
Jan 09, 2020 7.246 7.246 7.050 7.083 462,354 -0.12(-1.70%)
Jan 08, 2020 7.246 7.262 7.132 7.205 540,396 -0.02(-0.34%)
Jan 07, 2020 7.352 7.376 7.132 7.230 572,356 -0.17(-2.31%)
Jan 06, 2020 7.270 7.490 7.217 7.401 975,924 +0.07(+1.00%)
Jan 03, 2020 7.344 7.401 7.262 7.327 494,070 -0.10(-1.32%)
Jan 02, 2020 7.662 7.662 7.368 7.425 619,879 -0.20(-2.67%)
Dec 31, 2019 7.588 7.674 7.578 7.629 387,207 +0.02(+0.32%)
Dec 30, 2019 7.613 7.670 7.531 7.605 351,225 -0.01(-0.11%)
Dec 27, 2019 7.719 7.719 7.580 7.613 301,693 -0.04(-0.53%)
Dec 26, 2019 7.784 7.784 7.637 7.653 220,271 -0.10(-1.26%)
Dec 24, 2019 7.751 7.776 7.686 7.751 291,632 -0.02(-0.21%)
Dec 23, 2019 7.882 7.914 7.735 7.768 336,408 -0.08(-1.04%)
Dec 20, 2019 7.784 7.874 7.759 7.849 1,062,245 +0.06(+0.73%)
Dec 19, 2019 7.890 7.890 7.735 7.792 472,959 -0.10(-1.24%)
Dec 18, 2019 7.857 7.906 7.808 7.890 556,083 +0.07(+0.94%)
Dec 17, 2019 7.800 7.825 7.727 7.816 550,156 +0.02(+0.21%)
Dec 16, 2019 7.825 7.906 7.784 7.800 627,101 +0.00(+0.00%)
Dec 13, 2019 7.759 7.825 7.613 7.800 764,846 +0.06(+0.74%)
Dec 12, 2019 7.694 7.743 7.645 7.743 530,267 +0.02(+0.21%)
Dec 11, 2019 7.539 7.727 7.466 7.727 681,227 +0.24(+3.16%)
Dec 10, 2019 7.539 7.572 7.474 7.490 675,242 -0.05(-0.65%)
Dec 09, 2019 7.556 7.588 7.499 7.539 462,330 -0.02(-0.32%)
Dec 06, 2019 7.474 7.711 7.474 7.564 560,077 +0.17(+2.32%)
Dec 05, 2019 7.311 7.433 7.299 7.393 1,019,805 +0.07(+1.00%)
Dec 04, 2019 7.246 7.433 7.221 7.319 564,858 +0.12(+1.70%)
Dec 03, 2019 7.279 7.327 7.128 7.197 687,070 -0.14(-1.89%)
Dec 02, 2019 7.458 7.486 7.303 7.336 775,574 -0.12(-1.64%)
Nov 29, 2019 7.442 7.539 7.393 7.458 176,550 -0.05(-0.65%)
Nov 27, 2019 7.474 7.556 7.446 7.507 336,414 +0.05(+0.71%)
Nov 26, 2019 7.527 7.608 7.429 7.454 620,372 -0.10(-1.29%)
Nov 25, 2019 7.413 7.664 7.405 7.551 719,084 +0.19(+2.53%)
Nov 22, 2019 7.478 7.551 7.365 7.365 427,275 -0.08(-1.09%)
Nov 21, 2019 7.688 7.745 7.446 7.446 705,403 -0.23(-3.06%)
Nov 20, 2019 7.624 7.753 7.624 7.680 901,403 +0.00(+0.00%)
Nov 19, 2019 7.624 7.721 7.616 7.680 709,221 +0.07(+0.96%)
Nov 18, 2019 7.591 7.664 7.559 7.608 500,567 +0.02(+0.32%)
Nov 15, 2019 7.648 7.693 7.551 7.583 454,212 -0.02(-0.21%)
Nov 14, 2019 7.543 7.656 7.535 7.599 443,544 +0.06(+0.86%)
Nov 13, 2019 7.527 7.608 7.454 7.535 1,009,658 -0.04(-0.53%)
Nov 12, 2019 7.608 7.672 7.567 7.575 486,368 +0.00(+0.00%)
Nov 11, 2019 7.486 7.599 7.486 7.575 367,485 +0.03(+0.43%)
Nov 08, 2019 7.519 7.593 7.486 7.543 480,159 -0.02(-0.21%)
Nov 07, 2019 7.648 7.705 7.543 7.559 446,472 -0.01(-0.11%)
Nov 06, 2019 7.656 7.705 7.543 7.567 555,812 -0.09(-1.16%)
Nov 05, 2019 7.697 7.777 7.559 7.656 617,300 +0.04(+0.53%)
Nov 04, 2019 7.486 7.688 7.486 7.616 1,068,522 +0.18(+2.39%)
Nov 01, 2019 7.470 7.502 7.332 7.438 1,002,454 +0.03(+0.44%)
Oct 31, 2019 7.260 7.486 7.235 7.405 1,421,363 +0.19(+2.58%)
Oct 30, 2019 7.842 7.858 7.114 7.219 1,691,658 -0.91(-11.24%)
Oct 29, 2019 8.093 8.202 7.988 8.134 1,031,916 +0.00(+0.00%)
Oct 28, 2019 8.134 8.295 8.117 8.134 921,506 +0.02(+0.20%)
Oct 25, 2019 8.117 8.304 8.093 8.117 653,146 +0.00(+0.00%)
Oct 24, 2019 8.166 8.215 8.053 8.117 670,545 -0.05(-0.59%)
Oct 23, 2019 7.964 8.190 7.923 8.166 957,495 +0.19(+2.44%)
Oct 22, 2019 7.996 8.061 7.899 7.972 836,985 -0.06(-0.71%)
Oct 21, 2019 8.004 8.093 7.952 8.028 868,297 +0.11(+1.33%)
Oct 18, 2019 7.891 7.956 7.875 7.923 468,545 +0.04(+0.51%)
Oct 17, 2019 7.802 7.899 7.769 7.883 621,719 +0.12(+1.56%)
Oct 16, 2019 7.697 7.802 7.672 7.761 438,100 +0.03(+0.42%)
Oct 15, 2019 7.802 7.862 7.713 7.729 299,377 -0.07(-0.93%)
Oct 14, 2019 7.850 7.869 7.753 7.802 377,492 -0.09(-1.13%)
Oct 11, 2019 7.915 8.004 7.875 7.891 516,857 +0.10(+1.25%)
Oct 10, 2019 7.786 7.854 7.769 7.794 456,737 +0.03(+0.42%)
Oct 09, 2019 7.737 7.790 7.705 7.761 403,944 +0.08(+1.05%)
Oct 08, 2019 7.656 7.721 7.591 7.680 513,736 -0.07(-0.94%)
Oct 07, 2019 7.761 7.818 7.656 7.753 661,915 -0.08(-1.03%)
Oct 04, 2019 7.640 7.842 7.640 7.834 497,335 +0.17(+2.22%)
Oct 03, 2019 7.697 7.729 7.519 7.664 397,672 -0.10(-1.25%)
Oct 02, 2019 7.761 7.777 7.591 7.761 775,447 -0.06(-0.72%)
Oct 01, 2019 8.020 8.158 7.818 7.818 622,389 -0.17(-2.13%)
Sep 30, 2019 8.028 8.109 7.923 7.988 640,392 -0.04(-0.50%)
Sep 27, 2019 7.980 8.101 7.956 8.028 445,439 +0.08(+1.02%)
Sep 26, 2019 7.964 8.032 7.846 7.947 347,742 -0.04(-0.51%)
Sep 25, 2019 7.818 8.036 7.818 7.988 510,142 +0.19(+2.39%)
Sep 24, 2019 7.907 8.004 7.794 7.802 702,181 -0.11(-1.43%)
Sep 23, 2019 7.794 7.947 7.769 7.915 781,731 +0.12(+1.56%)
Sep 20, 2019 7.826 7.867 7.729 7.794 1,732,455 +0.04(+0.52%)
Sep 19, 2019 7.826 7.842 7.713 7.753 761,390 +0.01(+0.10%)
Sep 18, 2019 7.850 7.875 7.664 7.745 676,532 -0.11(-1.44%)
Sep 17, 2019 7.858 7.915 7.794 7.858 620,858 -0.07(-0.92%)
Sep 16, 2019 8.077 8.077 7.883 7.931 533,206 -0.19(-2.29%)
Sep 13, 2019 8.223 8.274 8.049 8.117 663,401 -0.03(-0.40%)
Sep 12, 2019 8.126 8.190 7.980 8.150 599,975 +0.04(+0.50%)
Sep 11, 2019 8.045 8.109 7.907 8.109 530,591 +0.12(+1.52%)
Sep 10, 2019 7.729 8.085 7.656 7.988 906,223 +0.27(+3.46%)
Sep 09, 2019 7.551 7.721 7.531 7.721 806,121 +0.19(+2.47%)
Sep 06, 2019 7.519 7.583 7.446 7.535 492,763 +0.02(+0.22%)
Sep 05, 2019 7.567 7.652 7.466 7.519 730,751 +0.08(+1.09%)
Sep 04, 2019 7.381 7.514 7.332 7.438 596,058 +0.15(+2.11%)
Sep 03, 2019 7.438 7.478 7.284 7.284 632,283 -0.22(-2.91%)
Aug 30, 2019 7.527 7.632 7.470 7.502 581,603 +0.00(+0.00%)
Aug 29, 2019 7.583 7.656 7.502 7.502 634,648 +0.00(+0.00%)
Aug 28, 2019 7.308 7.608 7.261 7.502 772,559 +0.19(+2.66%)
Aug 27, 2019 7.616 7.656 7.308 7.308 748,615 -0.24(-3.22%)
Aug 26, 2019 7.842 7.842 7.543 7.551 705,786 -0.16(-2.10%)
Aug 23, 2019 7.899 8.020 7.713 7.713 905,952 -0.25(-3.15%)
Aug 22, 2019 7.850 8.004 7.830 7.964 953,365 +0.15(+1.86%)
Aug 21, 2019 7.778 7.874 7.754 7.818 778,727 +0.12(+1.57%)
Aug 20, 2019 7.681 7.741 7.641 7.697 570,513 +0.01(+0.10%)
Aug 19, 2019 7.794 7.890 7.661 7.689 724,019 +0.01(+0.10%)
Aug 16, 2019 7.625 7.746 7.617 7.681 672,246 +0.08(+1.06%)
Aug 15, 2019 7.577 7.673 7.528 7.601 685,508 +0.05(+0.64%)
Aug 14, 2019 7.569 7.649 7.480 7.553 726,357 -0.14(-1.78%)
Aug 13, 2019 7.536 7.798 7.536 7.689 533,704 +0.12(+1.59%)
Aug 12, 2019 7.496 7.593 7.392 7.569 471,818 +0.04(+0.53%)
Aug 09, 2019 7.641 7.681 7.392 7.528 1,102,052 -0.18(-2.30%)
Aug 08, 2019 7.593 7.746 7.528 7.705 809,550 +0.20(+2.68%)
Aug 07, 2019 7.689 7.689 7.396 7.504 1,086,028 -0.19(-2.41%)
Aug 06, 2019 7.729 7.794 7.577 7.689 776,316 +0.02(+0.21%)
Aug 05, 2019 7.593 7.713 7.416 7.673 924,867 -0.08(-1.04%)
Aug 02, 2019 7.794 7.802 7.545 7.754 805,651 -0.06(-0.82%)
Aug 01, 2019 7.866 8.083 7.762 7.818 1,510,716 -0.05(-0.61%)
Jul 31, 2019 7.158 7.890 7.033 7.866 3,127,665 +1.32(+20.15%)
Jul 30, 2019 6.515 6.648 6.507 6.547 708,836 -0.02(-0.25%)
Jul 29, 2019 6.507 6.611 6.459 6.563 580,648 +0.02(+0.37%)
Jul 26, 2019 6.507 6.603 6.451 6.539 594,043 +0.07(+1.12%)
Jul 25, 2019 6.611 6.652 6.451 6.467 596,045 -0.16(-2.43%)
Jul 24, 2019 6.394 6.644 6.394 6.628 500,517 +0.20(+3.13%)
Jul 23, 2019 6.314 6.474 6.309 6.426 596,398 +0.13(+2.04%)
Jul 22, 2019 6.330 6.382 6.233 6.298 516,109 -0.03(-0.51%)
Jul 19, 2019 6.322 6.402 6.306 6.330 465,736 -0.01(-0.13%)
Jul 18, 2019 6.153 6.378 6.129 6.338 430,096 +0.17(+2.74%)
Jul 17, 2019 6.233 6.274 6.145 6.169 981,180 -0.10(-1.54%)
Jul 16, 2019 6.209 6.338 6.209 6.266 503,858 +0.04(+0.65%)
Jul 15, 2019 6.242 6.258 6.000 6.225 789,962 -0.01(-0.13%)
Jul 12, 2019 6.089 6.266 6.065 6.233 618,287 +0.14(+2.38%)
Jul 11, 2019 6.242 6.244 6.016 6.089 708,287 -0.16(-2.57%)
Jul 10, 2019 6.290 6.378 6.209 6.250 382,486 -0.02(-0.26%)
Jul 09, 2019 6.250 6.302 6.137 6.266 538,625 -0.04(-0.64%)
Jul 08, 2019 6.330 6.378 6.282 6.306 591,935 -0.02(-0.38%)
Jul 05, 2019 6.185 6.354 6.145 6.330 411,404 +0.10(+1.55%)
Jul 03, 2019 6.338 6.402 6.233 6.233 390,019 -0.10(-1.52%)
Jul 02, 2019 6.233 6.330 6.169 6.330 533,382 +0.07(+1.16%)
Jul 01, 2019 6.410 6.467 6.217 6.258 503,437 -0.07(-1.14%)
Jun 28, 2019 6.193 6.382 6.193 6.330 981,701 +0.14(+2.34%)
Jun 27, 2019 5.960 6.185 5.960 6.185 745,773 +0.24(+4.06%)
Jun 26, 2019 5.896 6.048 5.896 5.944 633,411 +0.06(+0.96%)
Jun 25, 2019 5.936 5.936 5.831 5.888 961,315 -0.06(-0.95%)
Jun 24, 2019 6.137 6.145 5.944 5.944 1,071,457 -0.20(-3.27%)
Jun 21, 2019 6.314 6.314 6.137 6.145 1,077,061 -0.20(-3.17%)
Jun 20, 2019 6.394 6.426 6.314 6.346 828,365 +0.00(+0.00%)
Jun 19, 2019 6.410 6.547 6.322 6.346 837,575 -0.04(-0.63%)
Jun 18, 2019 6.193 6.414 6.169 6.386 1,837,460 +0.23(+3.66%)
Jun 17, 2019 6.193 6.217 6.105 6.161 649,648 -0.04(-0.65%)
Jun 14, 2019 6.266 6.274 6.177 6.201 590,438 -0.06(-0.90%)
Jun 13, 2019 6.209 6.298 6.177 6.258 606,020 +0.08(+1.30%)
Jun 12, 2019 6.298 6.298 6.145 6.177 737,231 -0.12(-1.92%)
Jun 11, 2019 6.306 6.402 6.258 6.298 565,040 +0.06(+0.90%)
Jun 10, 2019 6.225 6.322 6.169 6.242 732,163 +0.06(+1.04%)
Jun 07, 2019 6.145 6.274 6.137 6.177 548,290 +0.08(+1.32%)
Jun 06, 2019 6.089 6.141 5.944 6.097 632,426 +0.00(+0.00%)
Jun 05, 2019 6.201 6.242 6.069 6.097 623,997 -0.10(-1.69%)
Jun 04, 2019 6.024 6.242 5.992 6.201 1,062,997 +0.24(+4.05%)
Jun 03, 2019 5.896 6.024 5.863 5.960 911,990 +0.05(+0.82%)
May 31, 2019 5.960 6.000 5.831 5.912 671,873 -0.14(-2.26%)
May 30, 2019 6.073 6.539 6.024 6.048 1,022,221 -0.01(-0.13%)
May 29, 2019 6.161 6.217 6.048 6.057 1,200,280 -0.16(-2.59%)
May 28, 2019 6.298 6.378 6.201 6.217 677,206 -0.08(-1.28%)
May 24, 2019 6.266 6.310 6.209 6.298 449,697 +0.06(+0.90%)
May 23, 2019 6.258 6.295 6.193 6.242 576,303 -0.07(-1.15%)
May 22, 2019 6.346 6.482 6.258 6.314 536,855 -0.04(-0.63%)
May 21, 2019 6.234 6.382 6.182 6.354 1,749,707 +0.17(+2.71%)
May 20, 2019 6.242 6.302 6.166 6.186 902,188 -0.13(-2.02%)
May 17, 2019 6.466 6.537 6.298 6.314 1,047,584 -0.22(-3.42%)
May 16, 2019 6.545 6.641 6.506 6.537 608,318 +0.00(+0.00%)
May 15, 2019 6.537 6.645 6.489 6.537 747,175 -0.07(-1.09%)
May 14, 2019 6.545 6.673 6.545 6.609 521,528 +0.06(+0.85%)
May 13, 2019 6.529 6.605 6.505 6.553 1,165,411 -0.14(-2.03%)
May 10, 2019 6.777 6.793 6.641 6.689 404,651 -0.14(-1.99%)
May 09, 2019 6.593 6.849 6.577 6.825 512,675 +0.14(+2.15%)
May 08, 2019 6.713 6.809 6.681 6.681 625,393 -0.06(-0.83%)
May 07, 2019 6.865 6.921 6.681 6.737 574,477 -0.22(-3.10%)
May 06, 2019 6.729 7.088 6.673 6.952 632,899 +0.11(+1.63%)
May 03, 2019 6.625 6.849 6.601 6.841 901,008 +0.29(+4.38%)
May 02, 2019 7.328 7.328 6.537 6.553 815,272 -0.50(-7.13%)
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.