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

Acco Brands Corp (NY: ACCO )

4.835 +0.015 (+0.31%)
Streaming Delayed Price Updated: 12:33 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 (%)
Apr 30, 2015 6.310 6.341 6.168 6.200 1,670,413 -0.15(-2.36%)
Apr 29, 2015 6.735 6.822 6.286 6.349 1,327,890 -0.29(-4.39%)
Apr 28, 2015 6.452 6.727 6.452 6.641 867,132 +0.19(+2.93%)
Apr 27, 2015 6.578 6.680 6.428 6.452 623,001 -0.13(-2.03%)
Apr 24, 2015 6.546 6.625 6.460 6.586 720,941 +0.03(+0.48%)
Apr 23, 2015 6.617 6.649 6.507 6.554 505,186 -0.12(-1.77%)
Apr 22, 2015 6.578 6.751 6.530 6.672 665,020 +0.10(+1.56%)
Apr 21, 2015 6.680 6.693 6.538 6.570 554,099 -0.10(-1.53%)
Apr 20, 2015 6.554 6.680 6.554 6.672 633,645 +0.16(+2.42%)
Apr 17, 2015 6.593 6.609 6.460 6.515 668,553 -0.14(-2.13%)
Apr 16, 2015 6.767 6.775 6.625 6.656 623,341 -0.13(-1.86%)
Apr 15, 2015 6.853 6.893 6.751 6.782 664,560 -0.06(-0.92%)
Apr 14, 2015 6.790 6.893 6.751 6.846 1,185,698 +0.08(+1.16%)
Apr 13, 2015 6.704 6.814 6.656 6.767 964,952 +0.09(+1.30%)
Apr 10, 2015 6.617 6.696 6.578 6.680 926,982 +0.09(+1.44%)
Apr 09, 2015 6.428 6.593 6.396 6.586 940,818 +0.14(+2.20%)
Apr 08, 2015 6.365 6.444 6.294 6.444 960,430 +0.09(+1.49%)
Apr 07, 2015 6.483 6.523 6.337 6.349 995,010 -0.12(-1.83%)
Apr 06, 2015 6.381 6.523 6.381 6.467 993,282 +0.03(+0.49%)
Apr 02, 2015 6.381 6.436 6.436 6.436 995,243 +0.06(+0.99%)
Apr 01, 2015 6.491 6.578 6.310 6.373 1,388,489 -0.17(-2.65%)
Mar 31, 2015 6.491 6.570 6.349 6.546 1,205,136 +0.01(+0.12%)
Mar 30, 2015 6.373 6.538 6.373 6.538 1,003,733 +0.18(+2.85%)
Mar 27, 2015 6.215 6.357 6.215 6.357 1,059,562 +0.16(+2.54%)
Mar 26, 2015 6.270 6.302 6.184 6.200 1,241,137 -0.07(-1.13%)
Mar 25, 2015 6.349 6.365 6.255 6.270 935,385 -0.06(-1.00%)
Mar 24, 2015 6.207 6.341 6.192 6.333 750,106 +0.11(+1.77%)
Mar 23, 2015 6.137 6.310 6.089 6.223 1,375,757 +0.09(+1.41%)
Mar 20, 2015 5.924 6.152 5.908 6.137 1,160,550 +0.26(+4.42%)
Mar 19, 2015 5.884 5.971 5.821 5.877 676,948 -0.04(-0.67%)
Mar 18, 2015 5.837 5.983 5.798 5.916 1,268,167 +0.07(+1.21%)
Mar 17, 2015 5.845 5.916 5.829 5.845 1,000,303 -0.04(-0.67%)
Mar 16, 2015 5.916 5.947 5.877 5.884 902,362 -0.02(-0.27%)
Mar 13, 2015 5.924 6.003 5.861 5.900 1,140,173 -0.02(-0.40%)
Mar 12, 2015 5.829 5.940 5.814 5.924 743,487 +0.15(+2.59%)
Mar 11, 2015 5.695 5.798 5.664 5.774 980,033 +0.08(+1.38%)
Mar 10, 2015 5.821 5.884 5.695 5.695 1,137,372 -0.19(-3.21%)
Mar 09, 2015 5.971 5.987 5.884 5.884 579,583 -0.07(-1.19%)
Mar 06, 2015 5.900 6.026 5.892 5.955 797,555 +0.01(+0.13%)
Mar 05, 2015 5.869 5.955 5.806 5.947 1,072,583 +0.07(+1.21%)
Mar 04, 2015 5.947 5.971 5.853 5.877 980,424 -0.09(-1.58%)
Mar 03, 2015 5.971 5.995 5.932 5.971 1,323,111 -0.04(-0.66%)
Mar 02, 2015 5.995 6.034 5.932 6.011 903,885 +0.02(+0.26%)
Feb 27, 2015 5.892 6.050 5.884 5.995 1,174,696 +0.10(+1.74%)
Feb 26, 2015 5.932 5.971 5.877 5.892 1,135,420 -0.04(-0.66%)
Feb 25, 2015 5.947 6.003 5.861 5.932 875,407 -0.03(-0.53%)
Feb 24, 2015 6.042 6.066 5.900 5.963 1,325,884 -0.07(-1.17%)
Feb 23, 2015 6.066 6.097 5.955 6.034 688,864 -0.02(-0.39%)
Feb 20, 2015 6.129 6.137 5.947 6.058 757,634 -0.06(-1.03%)
Feb 19, 2015 6.042 6.231 6.042 6.121 1,134,849 +0.05(+0.78%)
Feb 18, 2015 6.152 6.223 6.003 6.074 1,152,480 -0.09(-1.41%)
Feb 17, 2015 6.144 6.168 6.066 6.160 1,300,228 +0.02(+0.26%)
Feb 13, 2015 5.963 6.144 6.144 6.144 1,361,605 +0.18(+3.04%)
Feb 12, 2015 5.924 6.003 5.884 5.963 1,682,692 +0.05(+0.80%)
Feb 11, 2015 5.877 6.125 5.554 5.916 3,911,770 -0.44(-6.94%)
Feb 10, 2015 6.263 6.357 6.168 6.357 1,161,984 +0.16(+2.54%)
Feb 09, 2015 6.247 6.349 6.192 6.200 688,529 -0.05(-0.76%)
Feb 06, 2015 6.255 6.326 6.184 6.247 665,193 +0.03(+0.51%)
Feb 05, 2015 6.152 6.286 6.089 6.215 1,194,942 +0.10(+1.68%)
Feb 04, 2015 6.357 6.381 6.058 6.113 1,487,012 -0.30(-4.67%)
Feb 03, 2015 6.428 6.523 6.263 6.412 1,606,238 +0.01(+0.12%)
Feb 02, 2015 6.255 6.404 6.192 6.404 974,768 +0.17(+2.65%)
Jan 30, 2015 6.467 6.530 6.223 6.239 870,104 -0.29(-4.46%)
Jan 29, 2015 6.491 6.554 6.357 6.530 604,685 +0.04(+0.61%)
Jan 28, 2015 6.601 6.664 6.452 6.491 647,016 -0.06(-0.84%)
Jan 27, 2015 6.617 6.719 6.538 6.546 649,037 -0.12(-1.77%)
Jan 26, 2015 6.696 6.696 6.601 6.664 559,983 -0.04(-0.59%)
Jan 23, 2015 6.704 6.759 6.649 6.704 649,104 +0.01(+0.12%)
Jan 22, 2015 6.562 6.704 6.436 6.696 636,909 +0.17(+2.53%)
Jan 21, 2015 6.467 6.633 6.428 6.530 993,490 +0.06(+0.85%)
Jan 20, 2015 6.641 6.656 6.467 6.475 797,335 -0.14(-2.14%)
Jan 16, 2015 6.412 6.625 6.357 6.617 1,205,737 +0.17(+2.56%)
Jan 15, 2015 6.538 6.538 6.389 6.452 1,237,951 -0.09(-1.33%)
Jan 14, 2015 6.452 6.546 6.365 6.538 785,285 +0.00(+0.00%)
Jan 13, 2015 6.601 6.822 6.499 6.538 1,153,103 -0.03(-0.48%)
Jan 12, 2015 6.735 6.735 6.515 6.570 899,160 -0.17(-2.57%)
Jan 09, 2015 6.846 6.857 6.743 6.743 792,779 -0.10(-1.50%)
Jan 08, 2015 6.601 6.861 6.593 6.846 1,428,673 +0.28(+4.32%)
Jan 07, 2015 6.641 6.704 6.515 6.562 1,401,569 -0.06(-0.83%)
Jan 06, 2015 6.782 6.853 6.499 6.617 1,778,852 -0.17(-2.55%)
Jan 05, 2015 6.893 6.893 6.696 6.790 1,049,911 -0.13(-1.93%)
Jan 02, 2015 7.145 7.247 6.861 6.924 996,957 -0.17(-2.44%)
Dec 31, 2014 7.145 7.098 7.098 7.098 814,602 -0.03(-0.44%)
Dec 30, 2014 7.168 7.247 7.019 7.129 1,377,308 -0.07(-0.98%)
Dec 29, 2014 7.168 7.239 7.153 7.200 898,805 +0.03(+0.44%)
Dec 26, 2014 7.208 7.247 7.137 7.168 896,187 -0.02(-0.22%)
Dec 24, 2014 7.105 7.184 7.184 7.184 507,142 +0.10(+1.45%)
Dec 23, 2014 7.121 7.129 7.019 7.082 808,480 +0.02(+0.33%)
Dec 22, 2014 7.011 7.113 6.987 7.058 1,069,263 +0.05(+0.67%)
Dec 19, 2014 6.964 7.050 6.924 7.011 1,852,257 +0.02(+0.34%)
Dec 18, 2014 7.074 7.090 6.869 6.987 1,602,969 +0.02(+0.34%)
Dec 17, 2014 6.751 6.979 6.727 6.964 1,500,212 +0.21(+3.15%)
Dec 16, 2014 6.846 7.019 6.751 6.751 2,209,584 -0.13(-1.83%)
Dec 15, 2014 6.972 7.058 6.846 6.877 1,234,501 -0.06(-0.91%)
Dec 12, 2014 6.901 7.090 6.901 6.940 1,357,530 -0.08(-1.12%)
Dec 11, 2014 7.295 7.405 6.995 7.019 4,301,643 -0.26(-3.57%)
Dec 10, 2014 7.350 7.444 7.255 7.279 1,404,416 -0.13(-1.70%)
Dec 09, 2014 7.137 7.421 7.003 7.405 1,819,755 +0.17(+2.29%)
Dec 08, 2014 7.389 7.413 7.239 7.239 1,485,464 -0.17(-2.23%)
Dec 05, 2014 7.247 7.432 7.240 7.405 1,181,162 +0.17(+2.29%)
Dec 04, 2014 7.255 7.358 7.208 7.239 1,490,837 -0.04(-0.54%)
Dec 03, 2014 7.019 7.287 6.980 7.279 1,116,413 +0.27(+3.82%)
Dec 02, 2014 6.861 7.121 6.830 7.011 1,675,763 +0.18(+2.65%)
Dec 01, 2014 6.877 6.893 6.775 6.830 1,524,335 -0.07(-1.03%)
Nov 28, 2014 7.137 7.176 6.901 6.901 1,212,580 -0.26(-3.63%)
Nov 26, 2014 7.082 7.161 7.161 7.161 874,265 +0.11(+1.56%)
Nov 25, 2014 7.090 7.090 7.035 7.050 1,008,927 -0.05(-0.67%)
Nov 24, 2014 7.011 7.113 6.972 7.098 1,029,407 +0.13(+1.81%)
Nov 21, 2014 7.137 7.161 6.916 6.972 1,442,133 -0.13(-1.78%)
Nov 20, 2014 7.027 7.105 7.011 7.098 1,590,197 +0.05(+0.67%)
Nov 19, 2014 7.003 7.090 6.893 7.050 1,116,874 +0.05(+0.67%)
Nov 18, 2014 7.090 7.105 6.995 7.003 1,079,984 -0.06(-0.89%)
Nov 17, 2014 7.035 7.129 6.948 7.066 1,343,608 -0.02(-0.22%)
Nov 14, 2014 6.948 7.098 6.940 7.082 1,884,560 +0.15(+2.16%)
Nov 13, 2014 7.027 7.058 6.932 6.932 1,430,937 -0.05(-0.68%)
Nov 12, 2014 6.782 7.011 6.782 6.979 1,704,337 +0.18(+2.67%)
Nov 11, 2014 6.956 6.995 6.790 6.798 1,356,589 -0.17(-2.49%)
Nov 10, 2014 6.751 7.082 6.743 6.972 3,022,283 +0.24(+3.51%)
Nov 07, 2014 6.696 6.814 6.656 6.735 2,447,267 +0.00(+0.00%)
Nov 06, 2014 6.751 6.782 6.633 6.735 1,687,818 +0.01(+0.12%)
Nov 05, 2014 6.656 6.786 6.649 6.727 2,020,303 +0.10(+1.55%)
Nov 04, 2014 6.546 6.668 6.491 6.625 1,573,290 +0.06(+0.96%)
Nov 03, 2014 6.538 6.680 6.483 6.562 2,538,434 +0.08(+1.22%)
Oct 31, 2014 6.381 6.483 6.294 6.483 2,668,834 +0.26(+4.18%)
Oct 30, 2014 6.436 6.460 6.215 6.223 3,592,617 -0.43(-6.40%)
Oct 29, 2014 6.263 6.853 6.223 6.649 8,021,160 +0.87(+14.99%)
Oct 28, 2014 5.719 5.892 5.695 5.782 1,746,948 +0.09(+1.66%)
Oct 27, 2014 5.632 5.711 5.672 5.688 802,073 +0.02(+0.28%)
Oct 24, 2014 5.688 5.703 5.617 5.672 753,179 +0.00(+0.00%)
Oct 23, 2014 5.656 5.751 5.577 5.672 2,164,537 +0.09(+1.69%)
Oct 22, 2014 5.601 5.707 5.561 5.577 2,351,042 -0.01(-0.14%)
Oct 21, 2014 5.451 5.632 5.451 5.585 2,116,881 +0.16(+2.90%)
Oct 20, 2014 5.396 5.498 5.341 5.428 1,355,476 +0.02(+0.44%)
Oct 17, 2014 5.467 5.467 5.372 5.404 1,109,312 -0.02(-0.29%)
Oct 16, 2014 5.144 5.451 5.128 5.420 2,556,141 +0.16(+2.99%)
Oct 15, 2014 5.168 5.302 5.105 5.262 1,777,224 +0.00(+0.00%)
Oct 14, 2014 5.231 5.317 5.191 5.262 1,320,908 +0.07(+1.37%)
Oct 13, 2014 5.199 5.294 5.176 5.191 860,659 -0.02(-0.45%)
Oct 10, 2014 5.199 5.286 5.176 5.215 1,296,360 -0.02(-0.30%)
Oct 09, 2014 5.420 5.428 5.223 5.231 2,223,654 -0.20(-3.77%)
Oct 08, 2014 5.278 5.451 5.239 5.435 1,250,235 +0.13(+2.37%)
Oct 07, 2014 5.388 5.451 5.298 5.309 1,119,215 -0.09(-1.61%)
Oct 06, 2014 5.420 5.443 5.349 5.396 918,448 -0.02(-0.44%)
Oct 03, 2014 5.372 5.451 5.313 5.420 704,263 +0.12(+2.23%)
Oct 02, 2014 5.325 5.435 5.207 5.302 2,579,019 -0.04(-0.74%)
Oct 01, 2014 5.412 5.495 5.329 5.341 1,698,445 -0.09(-1.74%)
Sep 30, 2014 5.514 5.569 5.428 5.435 1,782,830 -0.08(-1.43%)
Sep 29, 2014 5.483 5.554 5.459 5.514 1,299,671 -0.04(-0.71%)
Sep 26, 2014 5.538 5.621 5.538 5.554 1,879,749 +0.02(+0.28%)
Sep 25, 2014 5.743 5.766 5.502 5.538 1,619,860 -0.20(-3.43%)
Sep 24, 2014 5.774 5.774 5.703 5.735 1,052,981 -0.01(-0.14%)
Sep 23, 2014 5.798 5.845 5.743 5.743 933,920 -0.06(-1.09%)
Sep 22, 2014 5.845 5.916 5.727 5.806 1,185,713 -0.09(-1.60%)
Sep 19, 2014 5.987 6.034 5.861 5.900 1,841,687 -0.09(-1.58%)
Sep 18, 2014 5.979 6.026 5.971 5.995 797,318 +0.04(+0.66%)
Sep 17, 2014 5.995 6.042 5.940 5.955 2,412,816 -0.02(-0.40%)
Sep 16, 2014 5.940 5.995 5.900 5.979 1,551,251 +0.03(+0.53%)
Sep 15, 2014 5.995 6.011 5.947 5.947 1,469,038 -0.04(-0.66%)
Sep 12, 2014 6.089 6.121 5.932 5.987 1,778,636 -0.12(-1.94%)
Sep 11, 2014 6.097 6.180 6.097 6.105 2,379,805 -0.05(-0.77%)
Sep 10, 2014 6.152 6.208 6.125 6.152 1,696,162 +0.02(+0.26%)
Sep 09, 2014 6.239 6.255 6.081 6.137 1,392,360 -0.09(-1.52%)
Sep 08, 2014 6.207 6.239 6.160 6.231 1,068,084 +0.03(+0.51%)
Sep 05, 2014 6.129 6.223 6.097 6.200 648,421 +0.06(+0.90%)
Sep 04, 2014 6.160 6.207 6.121 6.144 785,574 +0.01(+0.13%)
Sep 03, 2014 6.247 6.247 6.113 6.137 1,106,703 -0.06(-0.89%)
Sep 02, 2014 6.129 6.278 6.066 6.192 1,103,380 +0.10(+1.68%)
Aug 29, 2014 6.121 6.089 6.089 6.089 892,291 +0.01(+0.13%)
Aug 28, 2014 6.034 6.097 5.963 6.081 807,846 +0.05(+0.78%)
Aug 27, 2014 6.034 6.097 5.963 6.034 680,954 -0.02(-0.26%)
Aug 26, 2014 6.034 6.081 5.979 6.050 724,309 +0.03(+0.52%)
Aug 25, 2014 6.050 6.121 5.983 6.018 3,874,956 -0.01(-0.13%)
Aug 22, 2014 5.861 6.200 5.810 6.026 4,579,403 +0.18(+3.10%)
Aug 21, 2014 5.829 5.877 5.758 5.845 4,622,792 +0.14(+2.49%)
Aug 20, 2014 5.774 5.837 5.703 5.703 1,252,005 -0.08(-1.36%)
Aug 19, 2014 5.790 5.853 5.727 5.782 1,566,117 +0.00(+0.00%)
Aug 18, 2014 5.609 5.806 5.601 5.782 1,530,149 +0.27(+4.86%)
Aug 15, 2014 5.593 5.601 5.435 5.514 1,314,803 +0.00(+0.00%)
Aug 14, 2014 5.475 5.530 5.428 5.514 1,322,674 +0.05(+0.86%)
Aug 13, 2014 5.333 5.467 5.333 5.467 746,962 +0.16(+2.97%)
Aug 12, 2014 5.357 5.428 5.302 5.309 1,039,608 -0.06(-1.03%)
Aug 11, 2014 5.333 5.396 5.302 5.365 942,476 +0.09(+1.64%)
Aug 08, 2014 5.199 5.302 5.195 5.278 867,909 +0.06(+1.21%)
Aug 07, 2014 5.309 5.341 5.191 5.215 455,622 -0.06(-1.19%)
Aug 06, 2014 5.239 5.380 5.168 5.278 982,143 +0.02(+0.45%)
Aug 05, 2014 5.128 5.262 5.081 5.254 708,180 +0.12(+2.30%)
Aug 04, 2014 5.199 5.223 5.089 5.136 1,371,409 -0.06(-1.06%)
Aug 01, 2014 5.239 5.250 5.136 5.191 1,415,616 -0.02(-0.45%)
Jul 31, 2014 5.128 5.302 5.073 5.215 1,263,069 +0.09(+1.85%)
Jul 30, 2014 4.916 5.294 4.916 5.120 2,374,530 +0.37(+7.79%)
Jul 29, 2014 4.805 4.829 4.742 4.750 403,886 -0.02(-0.49%)
Jul 28, 2014 4.829 4.845 4.719 4.774 727,490 -0.06(-1.14%)
Jul 25, 2014 4.860 4.900 4.821 4.829 396,989 -0.06(-1.29%)
Jul 24, 2014 4.955 4.994 4.853 4.892 539,957 -0.04(-0.80%)
Jul 23, 2014 4.923 4.979 4.900 4.931 517,704 +0.01(+0.16%)
Jul 22, 2014 4.923 4.963 4.900 4.923 410,318 +0.02(+0.32%)
Jul 21, 2014 4.971 4.986 4.860 4.908 338,418 -0.09(-1.73%)
Jul 18, 2014 4.908 5.026 4.908 4.994 480,842 +0.07(+1.44%)
Jul 17, 2014 4.908 5.010 4.892 4.923 690,395 -0.04(-0.79%)
Jul 16, 2014 5.049 5.049 4.947 4.963 669,894 -0.05(-0.94%)
Jul 15, 2014 5.026 5.089 4.963 5.010 506,297 -0.03(-0.63%)
Jul 14, 2014 5.097 5.105 4.979 5.042 566,755 +0.02(+0.31%)
Jul 11, 2014 5.042 5.112 5.018 5.026 445,078 -0.03(-0.62%)
Jul 10, 2014 5.026 5.120 5.002 5.057 514,651 -0.09(-1.68%)
Jul 09, 2014 5.160 5.199 5.105 5.144 307,525 +0.02(+0.31%)
Jul 08, 2014 5.199 5.231 5.105 5.128 741,983 -0.11(-2.11%)
Jul 07, 2014 5.246 5.254 5.152 5.239 493,908 -0.02(-0.45%)
Jul 03, 2014 5.239 5.262 5.262 5.262 340,845 +0.06(+1.06%)
Jul 02, 2014 5.199 5.262 5.168 5.207 499,474 +0.02(+0.46%)
Jul 01, 2014 5.057 5.380 5.049 5.183 1,453,133 +0.13(+2.65%)
Jun 30, 2014 4.986 5.057 4.947 5.049 804,622 +0.05(+0.94%)
Jun 27, 2014 4.860 5.002 4.841 5.002 1,270,699 +0.07(+1.44%)
Jun 26, 2014 4.853 4.939 4.742 4.931 621,039 +0.10(+2.12%)
Jun 25, 2014 4.734 4.845 4.726 4.829 381,575 +0.07(+1.49%)
Jun 24, 2014 4.790 4.868 4.742 4.758 621,757 -0.05(-0.98%)
Jun 23, 2014 4.845 4.868 4.734 4.805 613,145 -0.07(-1.45%)
Jun 20, 2014 4.931 4.963 4.774 4.876 1,287,420 -0.04(-0.80%)
Jun 19, 2014 5.018 5.018 4.821 4.916 618,241 -0.06(-1.27%)
Jun 18, 2014 4.884 4.994 4.845 4.979 604,575 +0.11(+2.27%)
Jun 17, 2014 4.750 4.876 4.750 4.868 596,822 +0.11(+2.32%)
Jun 16, 2014 4.813 4.828 4.726 4.758 458,349 -0.09(-1.79%)
Jun 13, 2014 4.900 4.908 4.790 4.845 365,328 -0.06(-1.13%)
Jun 12, 2014 4.947 4.994 4.868 4.900 329,605 -0.06(-1.11%)
Jun 11, 2014 4.947 5.002 4.947 4.955 512,707 -0.02(-0.47%)
Jun 10, 2014 4.923 5.002 4.884 4.979 734,643 +0.13(+2.60%)
Jun 06, 2014 4.821 4.853 4.797 4.853 790,982 +0.08(+1.65%)
Jun 05, 2014 4.679 4.845 4.663 4.774 796,501 +0.12(+2.54%)
Jun 04, 2014 4.608 4.703 4.601 4.656 504,371 +0.04(+0.85%)
Jun 03, 2014 4.624 4.671 4.593 4.616 677,645 -0.05(-1.01%)
Jun 02, 2014 4.790 4.790 4.616 4.663 648,945 -0.08(-1.66%)
May 30, 2014 4.790 4.837 4.711 4.742 993,692 -0.03(-0.66%)
May 29, 2014 4.892 4.892 4.726 4.774 697,366 -0.11(-2.26%)
May 28, 2014 4.797 4.916 4.766 4.884 586,900 +0.09(+1.97%)
May 27, 2014 4.805 4.837 4.758 4.790 1,107,528 +0.03(+0.66%)
May 23, 2014 4.726 4.758 4.758 4.758 548,018 +0.03(+0.70%)
May 22, 2014 4.711 4.750 4.703 4.725 161,829 +0.01(+0.13%)
May 21, 2014 4.663 4.734 4.608 4.719 674,437 +0.08(+1.70%)
May 20, 2014 4.719 4.726 4.624 4.640 954,242 -0.11(-2.32%)
May 19, 2014 4.648 4.774 4.648 4.750 356,626 +0.06(+1.17%)
May 16, 2014 4.656 4.695 4.616 4.695 373,319 +0.02(+0.51%)
May 15, 2014 4.679 4.703 4.632 4.671 592,157 -0.02(-0.50%)
May 14, 2014 4.884 4.884 4.663 4.695 657,978 -0.19(-3.87%)
May 13, 2014 4.947 4.994 4.884 4.884 533,252 -0.09(-1.74%)
May 12, 2014 4.845 4.994 4.837 4.971 725,528 +0.15(+3.10%)
May 09, 2014 4.711 4.837 4.711 4.821 479,452 +0.08(+1.66%)
May 08, 2014 4.805 4.916 4.726 4.742 576,175 -0.09(-1.95%)
May 07, 2014 4.703 4.853 4.608 4.837 763,937 +0.14(+3.02%)
May 06, 2014 4.719 4.782 4.663 4.695 727,648 -0.06(-1.16%)
May 05, 2014 4.703 4.766 4.671 4.750 605,602 +0.00(+0.00%)
May 02, 2014 4.758 4.884 4.734 4.750 576,261 +0.02(+0.33%)
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.