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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2017 11.58 11.58 11.18 11.22 783,305 -0.35(-3.06%)
Apr 27, 2017 11.50 11.58 11.30 11.58 610,126 +0.16(+1.38%)
Apr 26, 2017 11.22 11.58 11.20 11.42 801,017 +0.16(+1.40%)
Apr 25, 2017 11.22 11.34 11.14 11.26 519,266 +0.16(+1.42%)
Apr 24, 2017 11.07 11.18 10.99 11.10 466,446 +0.28(+2.55%)
Apr 21, 2017 10.99 11.03 10.79 10.83 505,620 -0.20(-1.79%)
Apr 20, 2017 10.79 11.07 10.75 11.03 455,662 +0.32(+2.94%)
Apr 19, 2017 10.75 10.95 10.67 10.71 535,368 +0.04(+0.37%)
Apr 18, 2017 10.63 10.81 10.63 10.67 727,978 +0.00(+0.00%)
Apr 17, 2017 10.59 10.71 10.47 10.67 349,910 +0.08(+0.74%)
Apr 13, 2017 10.63 10.71 10.44 10.59 739,136 -0.04(-0.37%)
Apr 12, 2017 10.75 10.75 10.47 10.63 1,004,661 -0.08(-0.74%)
Apr 11, 2017 10.59 10.83 10.59 10.71 552,776 +0.04(+0.37%)
Apr 10, 2017 10.67 10.79 10.63 10.67 591,690 +0.00(+0.00%)
Apr 07, 2017 10.59 10.75 10.53 10.67 992,927 +0.00(+0.00%)
Apr 06, 2017 10.63 10.71 10.45 10.67 862,307 +0.04(+0.37%)
Apr 05, 2017 10.79 10.79 10.42 10.63 1,776,437 -0.08(-0.74%)
Apr 04, 2017 10.24 10.75 10.20 10.71 1,502,128 +0.47(+4.62%)
Apr 03, 2017 10.40 10.40 10.04 10.24 654,848 -0.12(-1.14%)
Mar 31, 2017 10.20 10.40 10.16 10.36 600,078 +0.20(+1.94%)
Mar 30, 2017 10.16 10.24 10.04 10.16 586,500 -0.04(-0.39%)
Mar 29, 2017 10.12 10.28 10.07 10.20 412,338 +0.04(+0.39%)
Mar 28, 2017 10.12 10.24 10.00 10.16 428,407 -0.04(-0.39%)
Mar 27, 2017 10.12 10.24 9.923 10.20 564,643 -0.04(-0.38%)
Mar 24, 2017 10.36 10.45 10.10 10.24 511,697 -0.08(-0.76%)
Mar 23, 2017 10.04 10.42 9.963 10.32 873,435 +0.24(+2.34%)
Mar 22, 2017 10.47 10.55 10.04 10.08 867,241 -0.35(-3.40%)
Mar 21, 2017 10.75 10.83 10.44 10.44 951,179 -0.20(-1.85%)
Mar 20, 2017 10.47 10.75 10.24 10.63 1,922,801 +0.12(+1.12%)
Mar 17, 2017 10.44 10.59 10.36 10.51 1,008,027 +0.12(+1.14%)
Mar 16, 2017 10.40 10.44 10.32 10.40 562,363 +0.00(+0.00%)
Mar 15, 2017 10.16 10.40 10.08 10.40 715,972 +0.24(+2.33%)
Mar 14, 2017 10.16 10.24 9.963 10.16 478,664 -0.04(-0.39%)
Mar 13, 2017 10.16 10.24 10.01 10.20 584,636 +0.08(+0.78%)
Mar 10, 2017 9.766 10.18 9.766 10.12 925,869 +0.47(+4.90%)
Mar 09, 2017 9.844 9.963 9.608 9.647 612,629 -0.24(-2.39%)
Mar 08, 2017 10.12 10.20 9.884 9.884 726,867 -0.24(-2.33%)
Mar 07, 2017 10.28 10.38 10.12 10.12 554,146 -0.20(-1.91%)
Mar 06, 2017 10.40 10.47 10.24 10.32 603,373 -0.16(-1.50%)
Mar 03, 2017 10.83 10.91 10.44 10.47 759,096 -0.35(-3.27%)
Mar 02, 2017 10.91 10.99 10.55 10.83 696,438 -0.12(-1.08%)
Mar 01, 2017 10.75 11.01 10.67 10.95 816,162 +0.39(+3.73%)
Feb 28, 2017 10.95 10.99 10.55 10.55 1,197,495 -0.39(-3.60%)
Feb 27, 2017 11.18 11.38 10.87 10.95 1,467,603 -0.16(-1.42%)
Feb 24, 2017 10.91 11.22 10.87 11.10 828,645 +0.04(+0.36%)
Feb 23, 2017 11.26 11.34 10.99 11.07 1,206,426 -0.08(-0.71%)
Feb 22, 2017 10.63 11.18 10.59 11.14 2,168,224 +0.98(+9.69%)
Feb 21, 2017 10.00 10.30 9.963 10.16 945,094 +0.16(+1.57%)
Feb 17, 2017 10.00 10.00 10.00 0 -0.04(-0.39%)
Feb 16, 2017 10.24 10.32 9.982 10.04 928,397 -0.20(-1.92%)
Feb 15, 2017 10.20 10.36 9.963 10.24 1,424,094 -0.04(-0.38%)
Feb 14, 2017 10.08 10.49 10.00 10.28 790,534 +0.12(+1.16%)
Feb 13, 2017 10.32 10.44 10.08 10.16 310,041 -0.12(-1.15%)
Feb 10, 2017 10.20 10.28 10.04 10.28 358,876 +0.16(+1.56%)
Feb 09, 2017 9.963 10.32 9.927 10.12 532,104 +0.12(+1.18%)
Feb 08, 2017 10.04 9.825 10.00 877,412 -0.04(-0.39%)
Feb 07, 2017 9.923 10.04 9.844 10.04 480,730 +0.16(+1.59%)
Feb 06, 2017 10.08 10.16 9.884 9.884 278,240 -0.24(-2.33%)
Feb 03, 2017 10.12 10.20 10.00 10.12 403,739 +0.16(+1.58%)
Feb 02, 2017 10.08 10.12 9.923 9.963 401,332 -0.12(-1.17%)
Feb 01, 2017 10.12 10.28 9.903 10.08 519,343 +0.04(+0.39%)
Jan 31, 2017 10.12 10.14 9.903 10.04 759,842 -0.12(-1.16%)
Jan 30, 2017 10.12 10.24 9.844 10.16 611,750 +0.00(+0.00%)
Jan 27, 2017 10.40 10.40 10.12 10.16 453,675 -0.24(-2.27%)
Jan 26, 2017 10.32 10.47 10.12 10.40 1,123,660 +0.00(+0.00%)
Jan 25, 2017 10.12 10.44 10.00 10.40 801,366 +0.35(+3.53%)
Jan 24, 2017 9.766 10.04 9.726 10.04 554,800 +0.35(+3.66%)
Jan 23, 2017 9.608 9.726 9.529 9.687 596,807 +0.12(+1.23%)
Jan 20, 2017 9.647 9.766 9.451 9.569 681,897 -0.08(-0.82%)
Jan 19, 2017 9.844 9.844 9.588 9.647 639,860 -0.20(-2.00%)
Jan 18, 2017 9.805 9.884 9.726 9.844 660,329 +0.04(+0.40%)
Jan 17, 2017 9.923 10.00 9.805 9.805 445,736 -0.20(-1.97%)
Jan 13, 2017 10.00 10.00 10.00 0 +0.16(+1.60%)
Jan 12, 2017 10.00 10.04 9.766 9.844 597,053 -0.24(-2.34%)
Jan 11, 2017 10.20 10.24 10.00 10.08 475,370 -0.16(-1.54%)
Jan 10, 2017 10.08 10.24 9.963 10.24 727,499 +0.20(+1.96%)
Jan 09, 2017 10.36 10.40 9.963 10.04 797,927 -0.31(-3.04%)
Jan 06, 2017 10.44 10.47 10.24 10.36 759,079 -0.12(-1.13%)
Jan 05, 2017 10.59 10.63 10.44 10.47 580,387 -0.16(-1.48%)
Jan 04, 2017 10.44 10.67 10.40 10.63 522,940 +0.24(+2.27%)
Jan 03, 2017 10.47 10.59 10.28 10.40 634,391 +0.12(+1.15%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.16(-1.51%)
Dec 29, 2016 10.47 10.53 10.40 10.44 307,332 +0.00(+0.00%)
Dec 28, 2016 10.67 10.67 10.36 10.44 333,163 -0.20(-1.85%)
Dec 27, 2016 10.51 10.65 10.44 10.63 408,376 +0.08(+0.75%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.20(-1.83%)
Dec 22, 2016 10.79 10.95 10.59 10.75 621,662 -0.04(-0.36%)
Dec 21, 2016 10.67 10.87 10.59 10.79 411,473 +0.08(+0.73%)
Dec 20, 2016 10.79 10.85 10.59 10.71 727,185 +0.04(+0.37%)
Dec 19, 2016 10.63 10.79 10.47 10.67 880,734 +0.12(+1.12%)
Dec 16, 2016 10.79 11.02 10.53 10.55 1,432,849 -0.16(-1.47%)
Dec 15, 2016 10.47 10.79 10.38 10.71 1,243,977 +0.28(+2.64%)
Dec 14, 2016 10.16 10.66 10.16 10.44 1,293,378 +0.32(+3.11%)
Dec 13, 2016 10.36 10.44 10.08 10.12 1,010,518 -0.20(-1.91%)
Dec 12, 2016 10.32 10.32 10.12 10.32 618,429 +0.00(+0.00%)
Dec 09, 2016 10.59 10.59 10.30 10.32 758,522 -0.20(-1.87%)
Dec 08, 2016 10.32 10.65 10.32 10.51 719,205 +0.04(+0.38%)
Dec 07, 2016 10.32 10.57 10.28 10.47 767,833 +0.08(+0.76%)
Dec 06, 2016 10.04 10.40 9.884 10.40 1,090,139 +0.35(+3.53%)
Dec 05, 2016 10.04 10.32 10.04 10.04 990,616 +0.12(+1.19%)
Dec 02, 2016 9.923 10.12 9.844 9.923 954,817 -0.04(-0.40%)
Dec 01, 2016 9.805 9.963 9.687 9.963 847,543 +0.16(+1.61%)
Nov 30, 2016 10.12 10.20 9.726 9.805 862,455 -0.24(-2.35%)
Nov 29, 2016 10.04 10.24 9.923 10.04 1,222,320 +0.00(+0.00%)
Nov 28, 2016 10.16 10.24 9.982 10.04 898,226 -0.08(-0.78%)
Nov 25, 2016 10.00 10.24 10.00 10.12 315,571 +0.12(+1.18%)
Nov 23, 2016 10.00 10.00 10.00 0 -0.04(-0.39%)
Nov 22, 2016 9.923 10.12 9.844 10.04 1,100,260 +0.28(+2.82%)
Nov 21, 2016 9.884 9.923 9.608 9.766 918,938 +0.04(+0.40%)
Nov 18, 2016 9.844 9.844 9.372 9.726 1,578,606 -0.20(-1.98%)
Nov 17, 2016 9.726 10.04 9.687 9.923 1,882,609 +0.28(+2.86%)
Nov 16, 2016 9.608 9.785 9.569 9.647 848,808 +0.04(+0.41%)
Nov 15, 2016 9.726 9.787 9.529 9.608 700,516 -0.12(-1.21%)
Nov 14, 2016 9.529 9.884 9.529 9.726 1,285,010 +0.24(+2.49%)
Nov 11, 2016 9.293 9.490 9.175 9.490 1,247,030 +0.20(+2.12%)
Nov 10, 2016 9.332 9.569 9.136 9.293 1,382,867 +0.04(+0.43%)
Nov 09, 2016 8.584 9.254 8.584 9.254 950,253 +0.55(+6.33%)
Nov 08, 2016 8.663 9.017 8.584 8.702 1,389,772 +0.08(+0.91%)
Nov 07, 2016 8.624 8.742 8.525 8.624 1,962,654 +0.20(+2.34%)
Nov 04, 2016 8.584 8.702 8.427 8.427 631,193 -0.08(-0.93%)
Nov 03, 2016 8.663 8.742 8.427 8.506 526,767 -0.12(-1.37%)
Nov 02, 2016 8.624 8.742 8.545 8.624 411,708 -0.08(-0.91%)
Nov 01, 2016 8.663 8.781 8.545 8.702 895,493 -0.04(-0.45%)
Oct 31, 2016 8.742 8.880 8.663 8.742 1,024,694 +0.00(+0.00%)
Oct 28, 2016 8.742 8.860 8.624 8.742 804,934 +0.00(+0.00%)
Oct 27, 2016 8.860 8.998 8.683 8.742 538,108 -0.12(-1.33%)
Oct 26, 2016 9.057 9.096 8.821 8.860 881,800 -0.20(-2.17%)
Oct 25, 2016 8.506 9.136 8.470 9.057 1,321,346 +0.43(+5.02%)
Oct 24, 2016 7.797 8.860 7.797 8.624 3,046,492 +1.45(+20.20%)
Oct 21, 2016 7.167 7.230 7.159 7.175 565,550 -0.08(-1.09%)
Oct 20, 2016 7.238 7.301 7.135 7.253 406,515 +0.02(+0.22%)
Oct 19, 2016 7.261 7.306 7.198 7.238 574,292 -0.02(-0.22%)
Oct 18, 2016 7.277 7.332 7.198 7.253 502,604 +0.08(+1.10%)
Oct 17, 2016 7.238 7.269 7.175 7.175 388,384 -0.05(-0.65%)
Oct 14, 2016 7.285 7.340 7.175 7.222 280,982 -0.03(-0.43%)
Oct 13, 2016 7.340 7.362 7.238 7.253 388,167 -0.17(-2.23%)
Oct 12, 2016 7.348 7.450 7.332 7.419 599,214 +0.06(+0.75%)
Oct 11, 2016 7.545 7.576 7.324 7.364 400,576 -0.20(-2.60%)
Oct 10, 2016 7.529 7.632 7.529 7.560 377,505 +0.06(+0.84%)
Oct 07, 2016 7.655 7.679 7.466 7.497 605,046 -0.13(-1.75%)
Oct 06, 2016 7.497 7.679 7.482 7.631 414,965 +0.08(+1.04%)
Oct 05, 2016 7.395 7.584 7.324 7.553 1,103,220 +0.18(+2.46%)
Oct 04, 2016 7.419 7.482 7.356 7.371 664,681 -0.04(-0.53%)
Oct 03, 2016 7.545 7.545 7.403 7.411 533,877 -0.18(-2.39%)
Sep 30, 2016 7.560 7.616 7.364 7.592 2,463,567 +0.10(+1.37%)
Sep 29, 2016 7.584 7.616 7.482 7.490 658,900 -0.12(-1.55%)
Sep 28, 2016 7.482 7.608 7.450 7.608 808,299 +0.13(+1.79%)
Sep 27, 2016 7.497 7.513 7.438 7.474 550,140 -0.02(-0.32%)
Sep 26, 2016 7.655 7.655 7.497 7.497 580,956 -0.20(-2.56%)
Sep 23, 2016 7.734 7.781 7.671 7.694 441,337 -0.09(-1.11%)
Sep 22, 2016 7.757 7.797 7.686 7.781 1,085,149 +0.09(+1.23%)
Sep 21, 2016 7.647 7.710 7.553 7.686 316,176 +0.09(+1.14%)
Sep 20, 2016 7.718 7.726 7.521 7.600 655,265 -0.07(-0.92%)
Sep 19, 2016 7.639 7.726 7.584 7.671 425,146 +0.08(+1.04%)
Sep 16, 2016 7.513 7.647 7.403 7.592 1,190,993 +0.08(+1.05%)
Sep 15, 2016 7.403 7.568 7.395 7.513 544,111 +0.09(+1.17%)
Sep 14, 2016 7.560 7.576 7.395 7.427 782,300 -0.10(-1.36%)
Sep 13, 2016 7.718 7.789 7.458 7.529 863,743 -0.31(-3.92%)
Sep 12, 2016 7.789 7.875 7.718 7.836 502,487 +0.05(+0.61%)
Sep 09, 2016 8.104 8.167 7.789 7.789 711,535 -0.43(-5.18%)
Sep 08, 2016 8.222 8.265 8.175 8.214 520,628 -0.03(-0.38%)
Sep 07, 2016 8.191 8.387 8.183 8.246 691,019 +0.06(+0.67%)
Sep 06, 2016 8.191 8.214 8.139 8.191 586,034 +0.05(+0.58%)
Sep 02, 2016 7.986 8.143 8.143 8.143 534,442 +0.17(+2.17%)
Sep 01, 2016 7.848 7.970 7.789 7.970 703,700 +0.09(+1.20%)
Aug 31, 2016 7.875 7.891 7.746 7.875 774,056 -0.01(-0.10%)
Aug 30, 2016 7.954 7.954 7.836 7.883 396,204 -0.03(-0.40%)
Aug 29, 2016 7.962 7.994 7.828 7.915 574,683 +0.00(+0.00%)
Aug 26, 2016 7.970 8.009 7.844 7.915 324,872 -0.02(-0.20%)
Aug 25, 2016 7.883 7.978 7.844 7.931 542,186 +0.01(+0.10%)
Aug 24, 2016 7.962 7.978 7.883 7.923 539,424 -0.03(-0.40%)
Aug 23, 2016 7.844 7.970 7.820 7.954 533,511 +0.13(+1.61%)
Aug 22, 2016 7.844 7.868 7.757 7.828 680,538 -0.06(-0.80%)
Aug 19, 2016 8.033 8.033 7.891 7.891 758,787 -0.15(-1.86%)
Aug 18, 2016 7.931 8.053 7.907 8.041 799,800 +0.13(+1.69%)
Aug 17, 2016 8.049 8.049 7.868 7.907 727,233 -0.11(-1.38%)
Aug 16, 2016 8.096 8.096 7.986 8.017 463,839 -0.09(-1.07%)
Aug 15, 2016 8.041 8.167 8.041 8.104 542,575 +0.06(+0.78%)
Aug 12, 2016 7.946 8.104 7.946 8.041 756,561 +0.09(+1.19%)
Aug 11, 2016 8.025 8.057 7.860 7.946 762,506 -0.06(-0.69%)
Aug 10, 2016 8.025 8.057 7.915 8.002 692,770 -0.01(-0.10%)
Aug 09, 2016 7.939 8.009 7.915 8.009 894,566 +0.05(+0.59%)
Aug 08, 2016 7.883 7.962 7.809 7.962 927,741 +0.09(+1.10%)
Aug 05, 2016 7.828 7.875 7.749 7.875 1,244,646 +0.13(+1.73%)
Aug 04, 2016 7.962 8.002 7.686 7.742 1,647,883 -0.18(-2.29%)
Aug 03, 2016 8.065 8.065 7.742 7.923 1,681,152 -0.14(-1.76%)
Aug 02, 2016 9.175 9.254 7.970 8.065 2,734,055 -0.80(-9.06%)
Aug 01, 2016 8.852 8.978 8.765 8.868 1,259,393 +0.02(+0.18%)
Jul 29, 2016 8.797 8.899 8.742 8.852 1,004,074 +0.06(+0.72%)
Jul 28, 2016 8.836 8.876 8.789 8.789 484,973 -0.05(-0.53%)
Jul 27, 2016 8.734 8.884 8.734 8.836 729,654 +0.10(+1.17%)
Jul 26, 2016 8.726 8.884 8.702 8.734 1,069,344 +0.01(+0.09%)
Jul 25, 2016 8.750 8.789 8.663 8.726 505,946 -0.09(-0.98%)
Jul 22, 2016 8.687 8.884 8.640 8.813 475,171 +0.13(+1.54%)
Jul 21, 2016 8.773 8.891 8.671 8.679 723,542 -0.09(-1.08%)
Jul 20, 2016 8.765 8.844 8.726 8.773 458,040 +0.06(+0.63%)
Jul 19, 2016 8.773 8.797 8.695 8.718 466,360 -0.06(-0.63%)
Jul 18, 2016 8.663 8.805 8.663 8.773 689,711 +0.12(+1.36%)
Jul 15, 2016 8.758 8.765 8.624 8.655 549,129 -0.04(-0.45%)
Jul 14, 2016 8.844 8.860 8.695 8.695 414,326 -0.06(-0.63%)
Jul 13, 2016 8.789 8.789 8.679 8.750 1,126,321 +0.01(+0.09%)
Jul 12, 2016 8.600 8.789 8.561 8.742 887,286 +0.24(+2.78%)
Jul 11, 2016 8.435 8.572 8.419 8.506 512,735 +0.13(+1.50%)
Jul 08, 2016 8.104 8.387 8.033 8.380 886,023 +0.35(+4.31%)
Jul 07, 2016 8.088 8.230 8.002 8.033 571,565 -0.05(-0.58%)
Jul 06, 2016 8.041 8.135 7.970 8.080 578,781 +0.01(+0.10%)
Jul 05, 2016 8.112 8.214 8.065 8.072 744,553 -0.06(-0.77%)
Jul 01, 2016 8.104 8.135 8.135 8.135 1,061,393 +0.00(+0.00%)
Jun 30, 2016 7.899 8.143 7.852 8.135 1,467,329 +0.30(+3.82%)
Jun 29, 2016 7.828 7.899 7.757 7.836 1,012,165 +0.13(+1.63%)
Jun 28, 2016 7.797 7.954 7.686 7.710 1,310,691 +0.02(+0.20%)
Jun 27, 2016 7.891 7.899 7.608 7.694 1,104,012 -0.34(-4.22%)
Jun 24, 2016 7.970 8.096 7.883 8.033 1,282,556 -0.38(-4.49%)
Jun 23, 2016 8.380 8.466 8.332 8.411 712,354 +0.17(+2.01%)
Jun 22, 2016 8.246 8.395 8.246 8.246 641,460 -0.01(-0.10%)
Jun 21, 2016 8.301 8.317 8.179 8.254 1,254,371 -0.03(-0.38%)
Jun 20, 2016 8.277 8.443 8.175 8.285 491,455 +0.12(+1.45%)
Jun 17, 2016 8.246 8.395 8.135 8.167 1,325,745 -0.06(-0.67%)
Jun 16, 2016 8.033 8.238 7.994 8.222 801,845 +0.15(+1.85%)
Jun 15, 2016 8.104 8.175 8.072 8.072 501,089 +0.03(+0.39%)
Jun 14, 2016 8.072 8.183 8.002 8.041 457,023 -0.03(-0.39%)
Jun 13, 2016 8.143 8.261 8.072 8.072 511,721 -0.13(-1.63%)
Jun 10, 2016 8.214 8.320 8.183 8.206 699,837 -0.14(-1.70%)
Jun 09, 2016 8.183 8.364 8.167 8.348 930,038 +0.09(+1.05%)
Jun 08, 2016 8.206 8.293 8.139 8.261 580,859 +0.07(+0.87%)
Jun 07, 2016 8.112 8.246 8.080 8.191 872,186 +0.06(+0.78%)
Jun 06, 2016 8.072 8.167 8.049 8.128 652,564 +0.05(+0.58%)
Jun 03, 2016 8.112 8.159 8.041 8.080 553,351 -0.03(-0.39%)
Jun 02, 2016 8.009 8.139 7.986 8.112 659,824 +0.09(+1.08%)
Jun 01, 2016 7.820 8.072 7.797 8.025 1,050,375 +0.20(+2.51%)
May 31, 2016 7.765 7.907 7.730 7.828 870,224 +0.07(+0.91%)
May 27, 2016 7.749 7.757 7.757 7.757 548,663 +0.03(+0.41%)
May 26, 2016 7.749 7.797 7.694 7.726 275,856 -0.01(-0.10%)
May 25, 2016 7.765 7.820 7.702 7.734 459,812 -0.03(-0.41%)
May 24, 2016 7.608 7.836 7.537 7.765 708,452 +0.24(+3.25%)
May 23, 2016 7.600 7.608 7.482 7.521 833,952 -0.09(-1.14%)
May 20, 2016 7.560 7.643 7.537 7.608 752,803 +0.09(+1.26%)
May 19, 2016 7.474 7.545 7.419 7.513 595,858 +0.00(+0.00%)
May 18, 2016 7.576 7.639 7.470 7.513 617,017 -0.09(-1.14%)
May 17, 2016 7.765 7.781 7.529 7.600 823,833 -0.23(-2.92%)
May 16, 2016 7.718 7.919 7.718 7.828 653,340 +0.10(+1.33%)
May 13, 2016 7.757 7.875 7.686 7.726 1,103,970 -0.04(-0.51%)
May 12, 2016 7.820 7.946 7.663 7.765 920,739 -0.06(-0.70%)
May 11, 2016 7.757 7.868 7.686 7.820 852,395 +0.07(+0.91%)
May 10, 2016 7.710 7.836 7.683 7.749 718,289 +0.05(+0.61%)
May 09, 2016 7.639 7.797 7.592 7.702 803,259 +0.01(+0.10%)
May 06, 2016 7.647 7.718 7.600 7.694 440,751 +0.03(+0.41%)
May 05, 2016 7.773 7.781 7.623 7.663 759,837 -0.05(-0.61%)
May 04, 2016 7.671 7.820 7.647 7.710 752,860 +0.02(+0.20%)
May 03, 2016 7.679 7.757 7.529 7.694 804,403 -0.06(-0.81%)
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.