Acco Brands Corp (NY: ACCO )

8.950 USD UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.650 8.650 8.510 8.580 552,300 -0.14(-1.61%)
Apr 29, 2021 9.020 9.020 8.700 8.720 482,253 -0.18(-2.02%)
Apr 28, 2021 8.980 9.300 8.710 8.900 905,835 +0.32(+3.73%)
Apr 27, 2021 8.580 8.660 8.510 8.580 336,304 +0.03(+0.35%)
Apr 26, 2021 8.690 8.800 8.530 8.550 221,704 -0.11(-1.27%)
Apr 23, 2021 8.460 8.690 8.370 8.660 259,500 +0.23(+2.73%)
Apr 22, 2021 8.490 8.610 8.400 8.430 240,920 -0.01(-0.12%)
Apr 21, 2021 8.360 8.500 8.350 8.440 341,650 +0.07(+0.84%)
Apr 20, 2021 8.580 8.630 8.180 8.370 497,323 -0.27(-3.13%)
Apr 19, 2021 8.820 8.840 8.595 8.640 312,919 -0.21(-2.37%)
Apr 16, 2021 8.990 9.100 8.820 8.850 279,200 -0.01(-0.11%)
Apr 15, 2021 8.820 8.880 8.700 8.860 281,405 +0.09(+1.03%)
Apr 14, 2021 8.610 8.895 8.610 8.770 372,755 +0.16(+1.86%)
Apr 13, 2021 8.370 8.780 8.281 8.610 745,379 +0.20(+2.38%)
Apr 12, 2021 8.370 8.450 8.320 8.410 297,875 +0.09(+1.08%)
Apr 09, 2021 8.390 8.440 8.300 8.320 175,000 -0.05(-0.60%)
Apr 08, 2021 8.410 8.420 8.255 8.370 282,386 -0.05(-0.59%)
Apr 07, 2021 8.510 8.580 8.350 8.420 367,303 -0.08(-0.94%)
Apr 06, 2021 8.620 8.695 8.485 8.500 362,200 -0.12(-1.39%)
Apr 05, 2021 8.420 8.650 8.310 8.620 539,708 +0.28(+3.36%)
Apr 01, 2021 8.520 8.520 8.270 8.340 453,300 -0.10(-1.18%)
Mar 31, 2021 8.260 8.540 8.260 8.440 651,294 +0.22(+2.68%)
Mar 30, 2021 8.190 8.370 8.180 8.220 419,575 +0.00(+0.00%)
Mar 29, 2021 8.200 8.490 8.200 8.220 552,437 -0.05(-0.60%)
Mar 26, 2021 8.220 8.350 8.080 8.270 498,800 +0.18(+2.22%)
Mar 25, 2021 7.940 8.170 7.720 8.090 709,943 +0.15(+1.89%)
Mar 24, 2021 8.100 8.390 7.940 7.940 750,845 -0.05(-0.63%)
Mar 23, 2021 8.290 8.330 7.980 7.990 643,382 -0.36(-4.31%)
Mar 22, 2021 8.890 8.890 8.330 8.350 617,386 -0.46(-5.22%)
Mar 19, 2021 8.810 9.090 8.710 8.810 1,695,200 +0.03(+0.34%)
Mar 18, 2021 8.730 9.130 8.650 8.780 572,440 +0.06(+0.69%)
Mar 17, 2021 8.610 8.750 8.440 8.720 685,574 +0.06(+0.69%)
Mar 16, 2021 8.860 8.860 8.495 8.660 463,882 -0.26(-2.91%)
Mar 15, 2021 8.830 8.920 8.580 8.920 669,407 +0.03(+0.34%)
Mar 12, 2021 8.970 9.080 8.830 8.890 443,700 -0.03(-0.34%)
Mar 11, 2021 8.900 9.120 8.750 8.920 715,418 +0.07(+0.79%)
Mar 10, 2021 8.730 9.000 8.600 8.850 1,000,798 +0.16(+1.84%)
Mar 09, 2021 8.850 8.920 8.390 8.690 797,547 -0.06(-0.69%)
Mar 08, 2021 8.510 8.960 8.420 8.750 802,574 +0.34(+4.04%)
Mar 05, 2021 8.550 8.620 8.230 8.410 1,137,200 +0.00(+0.00%)
Mar 04, 2021 8.400 8.720 8.250 8.410 604,976 +0.02(+0.24%)
Mar 03, 2021 8.280 8.560 8.280 8.390 479,969 +0.11(+1.33%)
Mar 02, 2021 8.510 8.555 8.250 8.280 571,926 -0.28(-3.27%)
Mar 01, 2021 8.290 8.690 8.220 8.560 699,873 +0.46(+5.68%)
Feb 26, 2021 8.350 8.420 8.100 8.100 551,900 -0.26(-3.11%)
Feb 25, 2021 8.760 8.820 8.360 8.360 454,096 -0.38(-4.35%)
Feb 24, 2021 8.710 8.820 8.560 8.740 480,422 +0.06(+0.69%)
Feb 23, 2021 8.990 9.360 8.680 8.680 855,988 -0.27(-3.02%)
Feb 22, 2021 8.350 8.970 8.350 8.950 1,195,504 +0.63(+7.57%)
Feb 19, 2021 8.240 8.330 8.040 8.320 972,900 +0.09(+1.09%)
Feb 18, 2021 8.370 8.414 8.170 8.230 1,093,313 -0.20(-2.37%)
Feb 17, 2021 8.120 8.780 8.080 8.430 865,610 -0.40(-4.53%)
Feb 16, 2021 9.010 9.050 8.790 8.830 312,137 -0.17(-1.89%)
Feb 12, 2021 8.950 9.150 8.920 9.000 247,000 -0.04(-0.44%)
Feb 11, 2021 9.260 9.380 8.980 9.040 377,157 -0.17(-1.85%)
Feb 10, 2021 9.410 9.560 9.160 9.210 337,554 -0.16(-1.71%)
Feb 09, 2021 9.310 9.457 9.230 9.370 318,626 +0.08(+0.86%)
Feb 08, 2021 8.900 9.320 8.900 9.290 422,274 +0.43(+4.85%)
Feb 05, 2021 8.950 8.950 8.680 8.860 318,100 +0.01(+0.11%)
Feb 04, 2021 8.560 8.860 8.540 8.850 308,682 +0.31(+3.63%)
Feb 03, 2021 8.330 8.560 8.310 8.540 257,576 +0.14(+1.67%)
Feb 02, 2021 8.450 8.450 8.320 8.400 253,628 +0.04(+0.48%)
Feb 01, 2021 8.150 8.400 7.970 8.360 368,595 +0.27(+3.34%)
Jan 29, 2021 8.330 8.350 8.070 8.090 459,500 -0.25(-3.00%)
Jan 28, 2021 8.390 8.520 8.310 8.340 329,079 +0.05(+0.60%)
Jan 27, 2021 8.550 8.610 8.240 8.290 437,241 -0.44(-5.04%)
Jan 26, 2021 8.700 8.760 8.545 8.730 228,620 +0.10(+1.16%)
Jan 25, 2021 8.730 8.740 8.480 8.630 353,077 -0.17(-1.93%)
Jan 22, 2021 8.500 8.800 8.390 8.800 380,700 +0.22(+2.56%)
Jan 21, 2021 8.810 8.870 8.580 8.580 290,520 -0.29(-3.27%)
Jan 20, 2021 8.760 8.900 8.720 8.870 341,344 +0.13(+1.49%)
Jan 19, 2021 8.870 8.920 8.720 8.740 367,496 -0.09(-1.02%)
Jan 15, 2021 8.670 8.850 8.555 8.830 334,600 -0.01(-0.11%)
Jan 14, 2021 8.820 8.970 8.780 8.840 222,603 +0.07(+0.80%)
Jan 13, 2021 8.980 9.040 8.720 8.770 297,514 -0.24(-2.66%)
Jan 12, 2021 8.580 9.010 8.500 9.010 377,736 +0.49(+5.75%)
Jan 11, 2021 8.490 8.600 8.490 8.520 332,870 -0.12(-1.39%)
Jan 08, 2021 8.780 8.780 8.315 8.640 391,800 -0.09(-1.03%)
Jan 07, 2021 8.900 8.900 8.640 8.730 412,318 -0.11(-1.24%)
Jan 06, 2021 8.720 9.080 8.680 8.840 862,520 +0.31(+3.63%)
Jan 05, 2021 8.250 8.560 8.225 8.530 455,015 +0.26(+3.14%)
Jan 04, 2021 8.550 8.615 8.210 8.270 542,882 -0.18(-2.13%)
Dec 31, 2020 8.450 8.450 8.450 292,160 +0.10(+1.20%)
Dec 30, 2020 8.310 8.460 8.260 8.350 292,160 +0.04(+0.48%)
Dec 29, 2020 8.640 8.650 8.285 8.310 391,920 -0.25(-2.92%)
Dec 28, 2020 8.590 8.720 8.495 8.560 405,957 +0.03(+0.35%)
Dec 24, 2020 8.500 8.540 8.340 8.530 290,200 +0.05(+0.59%)
Dec 23, 2020 8.800 8.850 8.430 8.480 571,857 -0.24(-2.75%)
Dec 22, 2020 8.610 8.775 8.435 8.720 1,145,631 +0.07(+0.81%)
Dec 21, 2020 8.620 8.750 8.430 8.650 782,149 -0.30(-3.35%)
Dec 18, 2020 9.020 9.030 8.660 8.950 2,203,400 -0.07(-0.78%)
Dec 17, 2020 8.840 9.050 8.760 9.020 717,568 +0.25(+2.85%)
Dec 16, 2020 8.760 8.850 8.700 8.770 618,098 +0.08(+0.92%)
Dec 15, 2020 8.570 8.740 8.440 8.690 537,847 +0.17(+2.00%)
Dec 14, 2020 8.670 8.750 8.520 8.520 741,938 -0.01(-0.12%)
Dec 11, 2020 8.340 8.560 8.340 8.530 533,400 +0.05(+0.59%)
Dec 10, 2020 8.390 8.555 8.350 8.480 498,734 +0.01(+0.12%)
Dec 09, 2020 8.300 8.540 8.230 8.470 603,412 +0.20(+2.42%)
Dec 08, 2020 8.240 8.360 8.165 8.270 484,634 -0.03(-0.36%)
Dec 07, 2020 8.600 8.635 8.280 8.300 544,569 -0.24(-2.81%)
Dec 04, 2020 8.220 8.610 8.150 8.540 490,000 +0.39(+4.79%)
Dec 03, 2020 8.030 8.330 7.910 8.150 571,171 +0.16(+2.00%)
Dec 02, 2020 7.710 8.035 7.650 7.990 512,830 +0.24(+3.10%)
Dec 01, 2020 7.680 7.880 7.660 7.750 390,447 +0.09(+1.17%)
Nov 30, 2020 7.960 7.990 7.620 7.660 704,927 -0.32(-4.01%)
Nov 27, 2020 8.010 8.200 7.860 7.980 207,600 -0.13(-1.60%)
Nov 25, 2020 8.280 8.320 8.055 8.110 441,000 -0.26(-3.11%)
Nov 24, 2020 8.050 8.400 7.950 8.370 647,670 +0.48(+6.08%)
Nov 23, 2020 7.650 8.010 7.640 7.890 674,065 +0.26(+3.41%)
Nov 20, 2020 7.410 7.640 7.380 7.630 518,800 +0.14(+1.87%)
Nov 19, 2020 7.660 7.830 7.380 7.490 736,002 -0.31(-3.97%)
Nov 18, 2020 7.730 7.865 7.620 7.800 700,200 +0.15(+1.96%)
Nov 17, 2020 7.730 7.820 7.430 7.650 954,181 -0.14(-1.80%)
Nov 16, 2020 7.130 7.820 7.120 7.790 1,103,046 +0.90(+13.06%)
Nov 13, 2020 6.800 6.970 6.670 6.890 743,700 +0.18(+2.68%)
Nov 12, 2020 7.100 7.110 6.610 6.710 989,040 -0.02(-0.30%)
Nov 11, 2020 6.760 6.960 6.600 6.730 614,589 +0.09(+1.36%)
Nov 10, 2020 6.750 6.905 6.635 6.640 714,739 -0.04(-0.60%)
Nov 09, 2020 6.330 6.750 6.100 6.680 981,884 +0.93(+16.17%)
Nov 06, 2020 5.790 5.890 5.740 5.750 421,200 -0.03(-0.52%)
Nov 05, 2020 5.670 5.920 5.670 5.780 291,661 +0.15(+2.66%)
Nov 04, 2020 5.780 5.780 5.570 5.630 413,648 -0.24(-4.09%)
Nov 03, 2020 5.860 5.940 5.730 5.870 1,365,335 +0.16(+2.80%)
Nov 02, 2020 5.390 5.730 5.325 5.710 555,352 +0.44(+8.35%)
Oct 30, 2020 5.490 5.570 5.200 5.270 801,500 -0.31(-5.56%)
Oct 29, 2020 5.610 5.710 5.380 5.580 690,188 -0.04(-0.71%)
Oct 28, 2020 5.810 5.810 5.440 5.620 851,701 -0.31(-5.23%)
Oct 27, 2020 6.170 6.190 5.915 5.930 710,660 -0.30(-4.82%)
Oct 26, 2020 6.330 6.397 6.180 6.230 515,943 -0.21(-3.26%)
Oct 23, 2020 6.520 6.625 6.220 6.440 837,300 -0.09(-1.38%)
Oct 22, 2020 6.490 6.560 6.390 6.530 597,590 +0.07(+1.08%)
Oct 21, 2020 6.370 6.505 6.360 6.460 558,407 +0.06(+0.94%)
Oct 20, 2020 6.500 6.550 6.400 6.400 294,261 -0.04(-0.62%)
Oct 19, 2020 6.590 6.670 6.410 6.440 258,209 -0.17(-2.57%)
Oct 16, 2020 6.650 6.740 6.590 6.610 376,400 -0.06(-0.90%)
Oct 15, 2020 6.570 6.700 6.510 6.670 369,207 -0.01(-0.15%)
Oct 14, 2020 6.640 6.765 6.640 6.680 404,706 +0.02(+0.30%)
Oct 13, 2020 6.520 6.740 6.280 6.660 434,154 +0.03(+0.45%)
Oct 12, 2020 6.500 6.740 6.380 6.630 385,676 +0.14(+2.16%)
Oct 09, 2020 6.500 6.600 6.400 6.490 386,700 +0.05(+0.78%)
Oct 08, 2020 6.380 6.500 6.295 6.440 381,281 +0.15(+2.38%)
Oct 07, 2020 6.160 6.370 6.110 6.290 514,588 +0.18(+2.95%)
Oct 06, 2020 6.250 6.345 6.100 6.110 540,122 -0.06(-0.97%)
Oct 05, 2020 5.960 6.210 5.920 6.170 438,088 +0.23(+3.87%)
Oct 02, 2020 5.670 6.000 5.670 5.940 335,300 +0.16(+2.77%)
Oct 01, 2020 5.750 5.930 5.745 5.780 342,421 -0.02(-0.34%)
Sep 30, 2020 5.920 6.080 5.780 5.800 481,473 -0.16(-2.68%)
Sep 29, 2020 6.150 6.170 5.840 5.960 565,776 -0.13(-2.13%)
Sep 28, 2020 6.020 6.160 5.980 6.090 472,371 +0.13(+2.18%)
Sep 25, 2020 5.770 6.030 5.750 5.960 924,400 +0.12(+2.05%)
Sep 24, 2020 5.730 5.900 5.575 5.840 596,582 +0.16(+2.82%)
Sep 23, 2020 5.820 5.940 5.670 5.680 762,962 -0.14(-2.41%)
Sep 22, 2020 5.690 5.860 5.660 5.820 651,294 +0.14(+2.46%)
Sep 21, 2020 5.970 6.000 5.630 5.680 1,004,672 -0.44(-7.19%)
Sep 18, 2020 6.230 6.370 6.070 6.120 1,367,900 -0.08(-1.29%)
Sep 17, 2020 5.980 6.285 5.880 6.200 1,646,224 +0.19(+3.16%)
Sep 16, 2020 6.090 6.150 6.000 6.010 1,322,040 -0.05(-0.83%)
Sep 15, 2020 6.210 6.300 6.060 6.060 385,339 -0.11(-1.78%)
Sep 14, 2020 6.220 6.290 6.130 6.170 477,037 +0.00(+0.00%)
Sep 11, 2020 6.110 6.225 5.980 6.170 776,100 +0.07(+1.15%)
Sep 10, 2020 6.320 6.320 6.100 6.100 540,341 -0.11(-1.77%)
Sep 09, 2020 6.450 6.510 6.210 6.210 583,890 -0.19(-2.97%)
Sep 08, 2020 6.580 6.580 6.320 6.400 731,085 -0.14(-2.14%)
Sep 04, 2020 6.830 6.880 6.520 6.540 650,500 -0.14(-2.10%)
Sep 03, 2020 6.860 7.000 6.605 6.680 588,746 -0.12(-1.76%)
Sep 02, 2020 6.730 6.990 6.730 6.800 576,579 +0.07(+1.04%)
Sep 01, 2020 6.440 6.740 6.410 6.730 304,409 +0.25(+3.86%)
Aug 31, 2020 6.630 6.690 6.480 6.480 538,172 -0.23(-3.43%)
Aug 28, 2020 6.610 6.720 6.530 6.710 227,000 +0.10(+1.51%)
Aug 27, 2020 6.570 6.775 6.550 6.610 416,869 +0.09(+1.38%)
Aug 26, 2020 6.630 6.740 6.420 6.520 852,024 -0.24(-3.55%)
Aug 25, 2020 7.010 7.050 6.600 6.760 407,503 -0.29(-4.11%)
Aug 24, 2020 6.850 7.130 6.750 7.050 614,600 +0.31(+4.60%)
Aug 21, 2020 6.770 6.885 6.710 6.740 324,700 -0.11(-1.61%)
Aug 20, 2020 6.660 6.900 6.640 6.850 314,614 +0.05(+0.74%)
Aug 19, 2020 6.670 6.870 6.540 6.800 507,703 +0.24(+3.66%)
Aug 18, 2020 6.800 6.810 6.510 6.560 564,680 -0.26(-3.81%)
Aug 17, 2020 6.990 6.990 6.800 6.820 309,565 -0.20(-2.85%)
Aug 14, 2020 6.810 7.075 6.770 7.020 249,100 +0.13(+1.89%)
Aug 13, 2020 6.850 7.080 6.810 6.890 291,116 -0.03(-0.43%)
Aug 12, 2020 7.400 7.400 6.810 6.920 518,360 -0.35(-4.81%)
Aug 11, 2020 7.280 7.420 7.175 7.270 504,169 +0.12(+1.68%)
Aug 10, 2020 7.050 7.240 7.030 7.150 896,300 +0.14(+2.00%)
Aug 07, 2020 6.990 7.030 6.860 7.010 813,900 -0.03(-0.43%)
Aug 06, 2020 6.670 7.080 6.670 7.040 443,315 +0.36(+5.39%)
Aug 05, 2020 6.750 6.805 6.580 6.680 457,386 +0.02(+0.30%)
Aug 04, 2020 6.720 6.790 6.580 6.660 290,013 -0.10(-1.48%)
Aug 03, 2020 6.610 6.830 6.500 6.760 426,873 +0.24(+3.68%)
Jul 31, 2020 6.800 6.910 6.460 6.520 441,400 -0.38(-5.51%)
Jul 30, 2020 6.990 7.030 6.770 6.900 498,476 -0.09(-1.29%)
Jul 29, 2020 7.200 7.570 6.850 6.990 733,524 +0.17(+2.49%)
Jul 28, 2020 6.810 7.010 6.720 6.820 507,373 -0.04(-0.58%)
Jul 27, 2020 6.730 6.910 6.620 6.860 246,817 +0.12(+1.78%)
Jul 24, 2020 7.030 7.090 6.740 6.740 579,700 -0.26(-3.71%)
Jul 23, 2020 6.820 7.070 6.820 7.000 484,677 +0.14(+2.04%)
Jul 22, 2020 6.550 6.930 6.520 6.860 846,195 +0.22(+3.31%)
Jul 21, 2020 6.640 6.770 6.600 6.640 491,829 +0.10(+1.53%)
Jul 20, 2020 6.740 6.740 6.430 6.540 588,860 -0.13(-1.95%)
Jul 17, 2020 6.870 6.920 6.600 6.670 601,700 -0.19(-2.77%)
Jul 16, 2020 6.770 6.880 6.720 6.860 607,720 +0.03(+0.44%)
Jul 15, 2020 6.660 6.960 6.660 6.830 494,747 +0.28(+4.27%)
Jul 14, 2020 6.450 6.590 6.310 6.550 344,301 +0.12(+1.87%)
Jul 13, 2020 6.460 6.640 6.330 6.430 441,916 +0.05(+0.78%)
Jul 10, 2020 6.150 6.475 6.150 6.380 445,900 +0.22(+3.57%)
Jul 09, 2020 6.410 6.410 6.060 6.160 529,324 -0.27(-4.20%)
Jul 08, 2020 6.420 6.490 6.270 6.430 369,707 -0.04(-0.62%)
Jul 07, 2020 6.590 6.630 6.450 6.470 313,909 -0.24(-3.58%)
Jul 06, 2020 6.690 6.815 6.530 6.710 718,205 +0.18(+2.76%)
Jul 02, 2020 6.690 6.830 6.410 6.530 592,000 -0.01(-0.15%)
Jul 01, 2020 7.100 7.130 6.520 6.540 688,476 -0.56(-7.89%)
Jun 30, 2020 6.950 7.130 6.815 7.100 789,271 +0.17(+2.45%)
Jun 29, 2020 6.700 6.930 6.610 6.930 468,807 +0.35(+5.32%)
Jun 26, 2020 6.390 6.610 6.270 6.580 1,238,700 +0.17(+2.65%)
Jun 25, 2020 6.220 6.435 6.080 6.410 853,670 +0.13(+2.07%)
Jun 24, 2020 6.500 6.500 6.230 6.280 879,649 -0.35(-5.28%)
Jun 23, 2020 6.430 6.700 6.330 6.630 636,671 +0.31(+4.91%)
Jun 22, 2020 6.350 6.390 6.170 6.320 655,843 -0.14(-2.17%)
Jun 19, 2020 6.690 6.790 6.430 6.460 959,100 -0.14(-2.12%)
Jun 18, 2020 6.640 6.820 6.560 6.600 307,717 -0.16(-2.37%)
Jun 17, 2020 6.940 6.960 6.710 6.760 369,347 -0.18(-2.59%)
Jun 16, 2020 7.050 7.060 6.730 6.940 576,483 +0.26(+3.89%)
Jun 15, 2020 6.250 6.785 6.240 6.680 333,823 +0.12(+1.83%)
Jun 12, 2020 6.920 7.080 6.370 6.560 535,100 -0.04(-0.61%)
Jun 11, 2020 6.510 6.650 6.360 6.600 874,975 -0.30(-4.35%)
Jun 10, 2020 7.250 7.250 6.880 6.900 413,992 -0.40(-5.48%)
Jun 09, 2020 7.410 7.420 7.070 7.300 528,459 -0.28(-3.69%)
Jun 08, 2020 7.300 7.635 7.300 7.580 632,828 +0.41(+5.72%)
Jun 05, 2020 6.950 7.375 6.950 7.170 798,200 +0.30(+4.37%)
Jun 04, 2020 6.810 6.950 6.650 6.870 469,597 -0.02(-0.29%)
Jun 03, 2020 6.600 6.980 6.460 6.890 424,417 +0.45(+6.99%)
Jun 02, 2020 6.350 6.540 6.290 6.440 398,056 +0.25(+4.04%)
Jun 01, 2020 6.240 6.370 6.090 6.190 574,684 +0.00(+0.00%)
May 29, 2020 6.220 6.350 6.090 6.190 532,700 -0.15(-2.37%)
May 28, 2020 6.790 6.790 6.280 6.340 501,865 -0.29(-4.37%)
May 27, 2020 6.300 6.700 6.300 6.630 1,343,482 +0.54(+8.87%)
May 26, 2020 6.310 6.340 6.080 6.090 722,339 -0.02(-0.33%)
May 22, 2020 6.050 6.120 5.870 6.110 449,900 +0.14(+2.35%)
May 21, 2020 6.010 6.120 5.940 5.970 475,813 -0.08(-1.32%)
May 20, 2020 6.060 6.205 5.940 6.050 493,746 +0.14(+2.37%)
May 19, 2020 6.160 6.265 5.910 5.910 462,515 -0.27(-4.37%)
May 18, 2020 5.890 6.190 5.890 6.180 574,427 +0.58(+10.36%)
May 15, 2020 5.570 5.660 5.410 5.600 481,400 +0.04(+0.72%)
May 14, 2020 5.350 5.670 5.225 5.560 608,920 +0.10(+1.83%)
May 13, 2020 5.640 5.700 5.380 5.460 811,878 -0.30(-5.21%)
May 12, 2020 6.020 6.110 5.760 5.760 711,032 -0.28(-4.64%)
May 11, 2020 6.290 6.370 5.890 6.040 861,580 -0.34(-5.33%)
May 08, 2020 6.170 6.460 6.040 6.380 1,030,600 +0.36(+5.98%)
May 07, 2020 6.030 6.220 5.860 6.020 749,550 +0.11(+1.86%)
May 06, 2020 6.180 6.340 5.865 5.910 801,270 -0.39(-6.19%)
May 05, 2020 6.250 6.530 5.825 6.300 1,415,951 -0.37(-5.55%)
May 04, 2020 7.000 7.060 6.580 6.670 724,610 -0.44(-6.19%)
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.