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

Acco Brands Corp (NY: ACCO )

5.175 +0.005 (+0.10%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Jan 31, 2014 4.510 4.580 4.471 4.510 1,307,210 -0.06(-1.36%)
Jan 30, 2014 4.588 4.658 4.526 4.572 756,190 +0.03(+0.68%)
Jan 29, 2014 4.549 4.595 4.518 4.541 1,043,503 -0.05(-1.18%)
Jan 28, 2014 4.526 4.603 4.479 4.595 1,215,970 +0.06(+1.37%)
Jan 27, 2014 4.665 4.828 4.471 4.533 2,344,641 -0.40(-8.18%)
Jan 24, 2014 5.053 5.092 4.875 4.937 712,424 -0.16(-3.20%)
Jan 23, 2014 5.255 5.271 5.038 5.100 822,141 -0.16(-2.95%)
Jan 22, 2014 5.317 5.341 5.185 5.255 613,312 -0.04(-0.73%)
Jan 21, 2014 5.201 5.296 5.139 5.294 631,220 +0.12(+2.40%)
Jan 17, 2014 5.201 5.170 5.170 5.170 635,618 -0.03(-0.60%)
Jan 16, 2014 5.325 5.372 5.131 5.201 1,193,937 -0.14(-2.62%)
Jan 15, 2014 5.263 5.395 5.263 5.341 1,149,600 +0.08(+1.48%)
Jan 14, 2014 5.022 5.628 4.999 5.263 2,567,290 +0.40(+8.13%)
Jan 13, 2014 4.976 5.007 4.813 4.867 596,250 -0.13(-2.64%)
Jan 10, 2014 4.976 5.022 4.906 4.999 457,514 +0.01(+0.16%)
Jan 09, 2014 5.007 5.007 4.836 4.991 923,104 -0.02(-0.31%)
Jan 08, 2014 5.061 5.061 4.937 5.007 480,941 -0.05(-1.07%)
Jan 07, 2014 5.022 5.069 4.974 5.061 574,939 +0.07(+1.40%)
Jan 06, 2014 5.115 5.154 4.984 4.991 991,168 -0.12(-2.28%)
Jan 03, 2014 5.193 5.279 5.100 5.108 1,082,085 -0.09(-1.64%)
Jan 02, 2014 5.240 5.325 5.115 5.193 972,569 -0.02(-0.45%)
Dec 31, 2013 5.123 5.216 5.216 5.216 1,030,721 +0.09(+1.66%)
Dec 30, 2013 4.952 5.162 4.952 5.131 729,444 +0.16(+3.28%)
Dec 27, 2013 4.991 5.015 4.937 4.968 495,105 +0.01(+0.16%)
Dec 26, 2013 4.914 5.046 4.914 4.960 489,254 +0.05(+1.11%)
Dec 24, 2013 4.945 5.007 4.883 4.906 477,096 -0.04(-0.79%)
Dec 23, 2013 4.782 4.999 4.782 4.945 976,502 +0.19(+4.09%)
Dec 20, 2013 4.797 4.914 4.743 4.751 2,000,787 -0.02(-0.33%)
Dec 19, 2013 5.053 5.084 4.758 4.766 1,056,945 -0.29(-5.83%)
Dec 18, 2013 4.952 5.123 4.921 5.061 994,528 +0.08(+1.56%)
Dec 17, 2013 4.968 5.015 4.821 4.984 751,418 +0.00(+0.00%)
Dec 16, 2013 4.813 4.991 4.782 4.984 537,951 +0.16(+3.38%)
Dec 13, 2013 4.782 4.836 4.727 4.821 616,041 +0.04(+0.81%)
Dec 12, 2013 4.658 4.782 4.626 4.782 731,313 +0.12(+2.50%)
Dec 11, 2013 4.735 4.751 4.658 4.665 529,383 -0.09(-1.80%)
Dec 10, 2013 4.805 4.828 4.751 4.751 711,997 -0.06(-1.29%)
Dec 09, 2013 4.712 4.821 4.681 4.813 605,509 +0.09(+1.97%)
Dec 06, 2013 4.665 4.735 4.603 4.720 477,885 +0.10(+2.18%)
Dec 05, 2013 4.634 4.689 4.603 4.619 294,149 -0.03(-0.67%)
Dec 04, 2013 4.673 4.673 4.588 4.650 676,160 -0.03(-0.66%)
Dec 03, 2013 4.619 4.774 4.603 4.681 653,580 +0.07(+1.52%)
Dec 02, 2013 4.665 4.673 4.603 4.611 787,585 -0.06(-1.33%)
Nov 29, 2013 4.696 4.766 4.658 4.673 649,531 -0.02(-0.33%)
Nov 27, 2013 4.650 4.716 4.626 4.689 797,668 +0.04(+0.83%)
Nov 26, 2013 4.673 4.720 4.634 4.650 514,294 -0.03(-0.66%)
Nov 25, 2013 4.720 4.766 4.661 4.681 511,449 -0.04(-0.82%)
Nov 22, 2013 4.735 4.735 4.665 4.720 343,152 +0.00(+0.00%)
Nov 21, 2013 4.611 4.758 4.611 4.720 534,666 +0.12(+2.53%)
Nov 20, 2013 4.681 4.681 4.572 4.603 726,290 -0.05(-1.00%)
Nov 19, 2013 4.642 4.658 4.557 4.650 654,981 +0.00(+0.00%)
Nov 18, 2013 4.696 4.758 4.634 4.650 625,394 -0.02(-0.33%)
Nov 15, 2013 4.743 4.789 4.650 4.665 684,037 -0.09(-1.80%)
Nov 14, 2013 4.495 4.786 4.495 4.751 1,190,236 +0.29(+6.62%)
Nov 12, 2013 4.495 4.557 4.382 4.456 800,822 -0.06(-1.37%)
Nov 11, 2013 4.518 4.572 4.495 4.518 527,325 -0.02(-0.51%)
Nov 08, 2013 4.401 4.557 4.347 4.541 785,202 +0.13(+2.99%)
Nov 07, 2013 4.518 4.595 4.401 4.409 1,106,769 -0.01(-0.18%)
Nov 06, 2013 4.394 4.526 4.394 4.417 1,115,044 +0.04(+0.89%)
Nov 05, 2013 4.619 4.626 4.316 4.378 2,198,559 -0.28(-6.00%)
Nov 04, 2013 4.572 4.720 4.541 4.658 1,436,642 +0.12(+2.56%)
Nov 01, 2013 4.518 4.704 4.378 4.541 1,811,838 +0.00(+0.00%)
Oct 31, 2013 4.518 4.557 4.347 4.541 2,323,691 -0.03(-0.68%)
Oct 30, 2013 5.131 5.271 4.495 4.572 6,147,527 -0.93(-16.93%)
Oct 29, 2013 5.612 5.636 5.410 5.504 1,025,868 -0.08(-1.39%)
Oct 28, 2013 5.542 5.605 5.504 5.581 606,539 +0.04(+0.70%)
Oct 25, 2013 5.542 5.550 5.434 5.542 681,060 +0.00(+0.00%)
Oct 24, 2013 5.465 5.550 5.403 5.542 739,200 +0.09(+1.71%)
Oct 23, 2013 5.465 5.492 5.410 5.449 750,670 -0.05(-0.85%)
Oct 22, 2013 5.504 5.554 5.449 5.496 1,069,885 +0.02(+0.28%)
Oct 21, 2013 5.496 5.519 5.442 5.480 909,366 -0.03(-0.56%)
Oct 18, 2013 5.511 5.550 5.480 5.511 1,103,198 +0.00(+0.00%)
Oct 17, 2013 5.473 5.589 5.465 5.511 933,088 +0.03(+0.57%)
Oct 16, 2013 5.473 5.511 5.446 5.480 745,995 +0.03(+0.57%)
Oct 15, 2013 5.488 5.527 5.403 5.449 1,319,229 -0.05(-0.99%)
Oct 14, 2013 5.247 5.527 5.201 5.504 1,186,079 +0.23(+4.42%)
Oct 11, 2013 5.147 5.294 5.038 5.271 1,930,208 +0.11(+2.11%)
Oct 10, 2013 5.255 5.259 5.139 5.162 1,990,953 -0.04(-0.75%)
Oct 09, 2013 5.294 5.333 5.185 5.201 1,266,026 -0.08(-1.47%)
Oct 08, 2013 5.364 5.410 5.255 5.279 954,777 -0.05(-0.87%)
Oct 07, 2013 5.341 5.372 5.279 5.325 961,025 -0.02(-0.44%)
Oct 04, 2013 5.185 5.348 5.170 5.348 1,661,208 +0.15(+2.84%)
Oct 03, 2013 5.115 5.224 5.046 5.201 2,679,273 +0.09(+1.67%)
Oct 02, 2013 5.162 5.201 5.108 5.115 808,505 -0.08(-1.49%)
Oct 01, 2013 5.170 5.201 5.084 5.193 560,557 -0.02(-0.45%)
Sep 27, 2013 5.232 5.271 5.185 5.216 403,012 -0.06(-1.18%)
Sep 26, 2013 5.271 5.317 5.232 5.279 644,123 +0.01(+0.15%)
Sep 25, 2013 5.302 5.348 5.263 5.271 661,925 -0.04(-0.73%)
Sep 24, 2013 5.418 5.418 5.279 5.310 936,781 -0.12(-2.15%)
Sep 23, 2013 5.449 5.457 5.372 5.426 831,205 -0.01(-0.14%)
Sep 20, 2013 5.473 5.496 5.418 5.434 793,829 -0.03(-0.57%)
Sep 19, 2013 5.519 5.563 5.395 5.465 639,116 -0.05(-0.98%)
Sep 18, 2013 5.752 5.752 5.511 5.519 1,744,403 -0.23(-4.05%)
Sep 17, 2013 5.605 5.768 5.566 5.752 610,974 +0.13(+2.35%)
Sep 16, 2013 5.612 5.674 5.589 5.620 797,687 +0.04(+0.70%)
Sep 13, 2013 5.496 5.589 5.407 5.581 1,196,934 +0.12(+2.28%)
Sep 12, 2013 5.372 5.542 5.333 5.457 1,473,877 +0.07(+1.30%)
Sep 11, 2013 5.418 5.496 5.387 5.387 448,923 -0.05(-0.86%)
Sep 10, 2013 5.333 5.457 5.333 5.434 622,429 +0.12(+2.19%)
Sep 09, 2013 5.255 5.356 5.255 5.317 680,317 +0.07(+1.33%)
Sep 06, 2013 5.341 5.348 5.162 5.247 707,789 -0.05(-1.02%)
Sep 05, 2013 5.077 5.352 5.077 5.302 1,012,744 +0.22(+4.27%)
Sep 04, 2013 5.139 5.185 5.046 5.084 412,611 -0.06(-1.21%)
Sep 03, 2013 5.178 5.209 5.100 5.147 369,446 +0.03(+0.61%)
Aug 30, 2013 5.131 5.209 5.100 5.115 691,526 -0.03(-0.60%)
Aug 29, 2013 5.015 5.162 5.015 5.147 544,080 +0.10(+2.00%)
Aug 28, 2013 5.046 5.112 5.007 5.046 543,930 -0.02(-0.31%)
Aug 27, 2013 5.162 5.162 5.030 5.061 683,290 -0.16(-2.98%)
Aug 26, 2013 5.162 5.271 5.123 5.216 484,698 +0.08(+1.51%)
Aug 23, 2013 5.154 5.232 5.084 5.139 513,683 -0.02(-0.30%)
Aug 22, 2013 5.069 5.193 4.968 5.154 551,810 +0.09(+1.68%)
Aug 21, 2013 5.162 5.170 5.061 5.069 499,368 -0.13(-2.54%)
Aug 20, 2013 5.224 5.251 5.139 5.201 490,411 -0.03(-0.59%)
Aug 19, 2013 5.240 5.286 5.170 5.232 495,624 -0.03(-0.59%)
Aug 16, 2013 5.403 5.449 5.263 5.263 716,917 -0.18(-3.28%)
Aug 15, 2013 5.473 5.589 5.426 5.442 741,514 -0.09(-1.68%)
Aug 14, 2013 5.581 5.612 5.519 5.535 837,417 -0.03(-0.56%)
Aug 13, 2013 5.589 5.589 5.449 5.566 633,013 -0.03(-0.55%)
Aug 12, 2013 5.496 5.647 5.480 5.597 751,229 +0.09(+1.69%)
Aug 09, 2013 5.473 5.573 5.387 5.504 593,548 +0.03(+0.57%)
Aug 08, 2013 5.302 5.488 5.224 5.473 736,486 +0.22(+4.14%)
Aug 07, 2013 5.271 5.286 5.084 5.255 739,831 -0.02(-0.29%)
Aug 06, 2013 5.185 5.310 5.131 5.271 1,020,687 +0.07(+1.34%)
Aug 05, 2013 5.279 5.348 5.185 5.201 816,296 -0.09(-1.62%)
Aug 02, 2013 5.263 5.310 5.139 5.286 1,106,589 +0.02(+0.44%)
Aug 01, 2013 5.154 5.317 5.109 5.263 1,961,303 +0.13(+2.57%)
Jul 31, 2013 5.294 5.473 5.092 5.131 2,109,432 -0.51(-9.08%)
Jul 30, 2013 5.519 5.775 5.519 5.643 1,428,535 +0.14(+2.54%)
Jul 29, 2013 5.535 5.566 5.395 5.504 880,608 -0.06(-1.12%)
Jul 26, 2013 5.667 5.667 5.511 5.566 418,277 -0.16(-2.85%)
Jul 25, 2013 5.535 5.752 5.515 5.729 573,586 +0.17(+3.07%)
Jul 24, 2013 5.519 5.593 5.496 5.558 356,740 +0.05(+0.99%)
Jul 23, 2013 5.403 5.511 5.368 5.504 305,040 +0.12(+2.16%)
Jul 22, 2013 5.411 5.465 5.364 5.387 429,122 -0.08(-1.42%)
Jul 19, 2013 5.449 5.550 5.430 5.465 351,036 -0.01(-0.14%)
Jul 18, 2013 5.418 5.523 5.410 5.473 677,215 +0.07(+1.29%)
Jul 17, 2013 5.333 5.457 5.310 5.403 545,747 +0.09(+1.61%)
Jul 16, 2013 5.286 5.333 5.178 5.317 684,620 +0.02(+0.44%)
Jul 15, 2013 5.286 5.372 5.224 5.294 619,984 +0.02(+0.44%)
Jul 12, 2013 5.224 5.302 5.201 5.271 668,186 +0.03(+0.59%)
Jul 11, 2013 5.310 5.341 5.178 5.240 798,067 -0.01(-0.15%)
Jul 10, 2013 5.193 5.271 5.162 5.247 921,474 +0.05(+1.05%)
Jul 09, 2013 5.123 5.255 5.100 5.193 1,007,886 +0.09(+1.83%)
Jul 08, 2013 5.100 5.178 5.026 5.100 772,607 +0.03(+0.61%)
Jul 05, 2013 5.022 5.077 4.840 5.069 1,269,681 +0.13(+2.67%)
Jul 03, 2013 4.805 4.991 4.720 4.937 1,233,458 -0.04(-0.78%)
Jul 02, 2013 5.092 5.092 4.960 4.976 1,382,692 -0.10(-1.99%)
Jul 01, 2013 4.952 5.209 4.952 5.077 791,423 +0.14(+2.83%)
Jun 28, 2013 5.046 5.115 4.921 4.937 3,461,627 -0.11(-2.15%)
Jun 27, 2013 4.968 5.053 4.910 5.046 1,214,087 +0.11(+2.20%)
Jun 26, 2013 5.069 5.286 4.921 4.937 1,588,411 -0.09(-1.85%)
Jun 25, 2013 4.952 5.046 4.906 5.030 1,023,120 +0.12(+2.53%)
Jun 24, 2013 4.929 4.983 4.859 4.906 746,956 -0.10(-2.02%)
Jun 21, 2013 5.069 5.100 4.918 5.007 1,386,067 -0.05(-1.07%)
Jun 20, 2013 5.077 5.112 4.984 5.061 1,008,739 -0.10(-1.95%)
Jun 19, 2013 5.232 5.251 5.112 5.162 655,652 -0.08(-1.48%)
Jun 18, 2013 5.247 5.247 5.123 5.240 743,984 +0.01(+0.15%)
Jun 17, 2013 5.325 5.372 5.150 5.232 655,623 -0.05(-0.88%)
Jun 14, 2013 5.511 5.511 5.240 5.279 1,016,884 -0.26(-4.63%)
Jun 13, 2013 5.535 5.566 5.449 5.535 940,582 -0.02(-0.28%)
Jun 12, 2013 5.403 5.690 5.395 5.550 735,697 +0.19(+3.47%)
Jun 11, 2013 5.348 5.496 5.333 5.364 430,532 -0.08(-1.43%)
Jun 10, 2013 5.434 5.484 5.379 5.442 565,649 +0.05(+0.86%)
Jun 07, 2013 5.224 5.449 5.154 5.395 846,361 +0.18(+3.42%)
Jun 06, 2013 5.154 5.263 5.069 5.216 855,435 +0.05(+0.90%)
Jun 05, 2013 5.263 5.310 5.100 5.170 932,341 -0.12(-2.20%)
Jun 04, 2013 5.511 5.542 5.244 5.286 824,706 -0.23(-4.22%)
Jun 03, 2013 5.511 5.543 5.372 5.519 1,655,232 -0.03(-0.56%)
May 31, 2013 5.760 5.822 5.542 5.550 795,394 -0.26(-4.54%)
May 30, 2013 5.853 5.876 5.775 5.814 817,812 -0.05(-0.93%)
May 29, 2013 5.636 5.923 5.636 5.868 934,621 +0.19(+3.42%)
May 28, 2013 5.690 5.760 5.612 5.674 1,222,571 +0.05(+0.97%)
May 24, 2013 5.496 5.620 5.457 5.620 718,538 +0.10(+1.83%)
May 23, 2013 5.620 5.659 5.426 5.519 2,230,295 -0.19(-3.27%)
May 22, 2013 5.744 5.837 5.605 5.705 1,179,032 -0.05(-0.81%)
May 21, 2013 5.822 5.841 5.713 5.752 613,295 -0.08(-1.33%)
May 20, 2013 5.690 5.837 5.636 5.830 1,223,030 +0.13(+2.32%)
May 17, 2013 5.527 5.737 5.515 5.698 967,422 +0.23(+4.26%)
May 16, 2013 5.294 5.581 5.279 5.465 758,069 +0.13(+2.47%)
May 15, 2013 5.185 5.345 5.178 5.333 809,433 +0.25(+4.89%)
May 13, 2013 5.372 5.426 5.038 5.084 1,047,576 -0.32(-5.89%)
May 10, 2013 5.434 5.473 5.348 5.403 499,601 -0.03(-0.57%)
May 09, 2013 5.364 5.442 5.286 5.434 983,149 +0.03(+0.57%)
May 08, 2013 5.356 5.480 5.294 5.403 896,659 +0.05(+0.87%)
May 07, 2013 5.209 5.364 5.154 5.356 703,910 +0.17(+3.29%)
May 06, 2013 5.123 5.209 5.046 5.185 1,225,734 +0.05(+0.91%)
May 03, 2013 5.170 5.170 5.084 5.139 1,038,983 +0.05(+0.91%)
May 02, 2013 5.022 5.123 5.015 5.092 933,398 +0.08(+1.55%)
May 01, 2013 5.224 5.240 5.015 5.015 1,996,594 -0.23(-4.30%)
Apr 30, 2013 5.115 5.247 5.100 5.240 1,778,076 +0.09(+1.66%)
Apr 29, 2013 5.038 5.162 4.976 5.154 834,378 +0.10(+2.00%)
Apr 26, 2013 4.634 5.154 5.046 5.053 2,926,212 -0.27(-5.10%)
Apr 25, 2013 5.263 5.387 5.224 5.325 1,277,681 +0.07(+1.33%)
Apr 24, 2013 5.286 5.317 5.216 5.255 1,241,235 -0.03(-0.59%)
Apr 23, 2013 5.279 5.333 5.216 5.286 1,161,150 +0.05(+1.04%)
Apr 22, 2013 5.263 5.302 5.030 5.232 1,660,850 -0.08(-1.46%)
Apr 19, 2013 5.053 5.356 5.053 5.310 1,226,221 +0.26(+5.23%)
Apr 18, 2013 5.053 5.170 4.991 5.046 2,039,875 +0.13(+2.69%)
Apr 17, 2013 4.805 4.960 4.782 4.914 2,358,668 +0.05(+1.12%)
Apr 16, 2013 4.852 4.887 4.821 4.859 1,040,491 +0.04(+0.81%)
Apr 15, 2013 5.007 5.015 4.774 4.821 2,136,898 -0.22(-4.31%)
Apr 12, 2013 5.123 5.154 5.022 5.038 1,403,599 -0.10(-1.96%)
Apr 11, 2013 5.108 5.170 4.999 5.139 1,038,623 +0.04(+0.76%)
Apr 10, 2013 5.046 5.108 4.991 5.100 997,895 +0.09(+1.70%)
Apr 09, 2013 4.914 5.077 4.844 5.015 1,391,452 +0.11(+2.22%)
Apr 08, 2013 4.852 4.914 4.813 4.906 1,079,904 +0.05(+1.12%)
Apr 05, 2013 4.681 4.859 4.658 4.852 1,660,127 +0.09(+1.79%)
Apr 04, 2013 4.789 4.828 4.720 4.766 1,788,462 -0.03(-0.65%)
Apr 03, 2013 5.007 5.015 4.747 4.797 2,454,673 -0.20(-4.04%)
Apr 02, 2013 5.053 5.084 4.968 4.999 2,266,308 -0.03(-0.62%)
Apr 01, 2013 5.162 5.201 5.007 5.030 2,616,242 -0.16(-2.99%)
Mar 28, 2013 5.395 5.395 5.123 5.185 1,557,936 -0.19(-3.47%)
Mar 27, 2013 5.185 5.418 5.084 5.372 2,143,276 +0.14(+2.67%)
Mar 26, 2013 5.348 5.356 5.185 5.232 1,895,360 -0.09(-1.75%)
Mar 25, 2013 5.387 5.418 5.193 5.325 1,964,624 -0.05(-1.01%)
Mar 22, 2013 5.434 5.434 5.247 5.379 2,187,461 -0.03(-0.57%)
Mar 21, 2013 5.511 5.566 5.325 5.410 2,270,997 -0.16(-2.79%)
Mar 20, 2013 5.806 5.806 5.550 5.566 1,636,559 -0.22(-3.76%)
Mar 19, 2013 5.954 5.954 5.775 5.783 1,209,470 -0.15(-2.49%)
Mar 18, 2013 5.954 5.994 5.884 5.931 1,031,015 -0.12(-2.05%)
Mar 15, 2013 6.070 6.094 5.946 6.055 1,391,659 -0.02(-0.26%)
Mar 14, 2013 6.047 6.132 5.977 6.070 732,002 +0.05(+0.77%)
Mar 13, 2013 5.946 6.055 5.907 6.024 903,136 +0.09(+1.44%)
Mar 12, 2013 6.140 6.257 5.931 5.938 920,457 -0.20(-3.29%)
Mar 11, 2013 6.008 6.140 5.954 6.140 852,212 +0.10(+1.67%)
Mar 08, 2013 5.954 6.063 5.923 6.039 741,592 +0.16(+2.77%)
Mar 07, 2013 5.783 5.892 5.721 5.876 972,438 +0.10(+1.75%)
Mar 06, 2013 5.845 5.865 5.713 5.775 987,440 -0.06(-1.06%)
Mar 05, 2013 5.830 5.900 5.791 5.837 1,015,354 +0.08(+1.35%)
Mar 04, 2013 5.690 5.783 5.651 5.760 1,088,586 +0.05(+0.95%)
Mar 01, 2013 5.752 5.791 5.659 5.705 2,265,713 -0.12(-2.00%)
Feb 28, 2013 5.884 5.915 5.822 5.822 695,200 -0.12(-1.96%)
Feb 27, 2013 5.845 5.962 5.791 5.938 563,390 +0.07(+1.19%)
Feb 26, 2013 5.822 5.892 5.651 5.868 1,127,058 -0.10(-1.69%)
Feb 22, 2013 5.915 6.031 5.884 5.969 1,010,223 +0.09(+1.59%)
Feb 21, 2013 6.039 6.047 5.806 5.876 1,709,105 -0.18(-2.95%)
Feb 20, 2013 6.148 6.400 6.047 6.055 2,273,720 -0.07(-1.14%)
Feb 19, 2013 6.249 6.264 5.907 6.125 4,604,599 -0.13(-2.11%)
Feb 15, 2013 6.249 6.311 6.214 6.257 2,348,701 +0.04(+0.62%)
Feb 14, 2013 6.280 6.303 6.194 6.218 1,915,668 -0.05(-0.87%)
Feb 13, 2013 6.513 6.590 6.194 6.272 3,780,478 -0.25(-3.81%)
Feb 12, 2013 6.396 6.536 6.311 6.521 1,590,772 +0.14(+2.19%)
Feb 11, 2013 6.249 6.392 6.218 6.381 697,628 +0.14(+2.24%)
Feb 08, 2013 6.272 6.288 6.194 6.241 634,731 -0.01(-0.12%)
Feb 07, 2013 6.350 6.358 6.202 6.249 642,340 -0.07(-1.11%)
Feb 06, 2013 6.295 6.319 6.210 6.319 1,012,923 +0.06(+0.99%)
Feb 04, 2013 6.396 6.497 6.218 6.257 898,093 -0.21(-3.24%)
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.