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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 5.593 5.684 5.314 5.363 536,626 -0.31(-5.51%)
Jul 30, 2020 5.750 5.782 5.569 5.676 606,016 -0.07(-1.29%)
Jul 29, 2020 5.922 6.227 5.634 5.750 891,772 +0.14(+2.49%)
Jul 28, 2020 5.602 5.766 5.528 5.610 616,832 -0.03(-0.58%)
Jul 27, 2020 5.536 5.684 5.445 5.643 300,064 +0.10(+1.78%)
Jul 24, 2020 5.782 5.832 5.544 5.544 704,763 -0.21(-3.71%)
Jul 23, 2020 5.610 5.815 5.610 5.758 589,240 +0.12(+2.04%)
Jul 22, 2020 5.388 5.700 5.363 5.643 1,028,751 +0.18(+3.31%)
Jul 21, 2020 5.462 5.569 5.429 5.462 597,935 +0.08(+1.53%)
Jul 20, 2020 5.544 5.544 5.289 5.379 715,899 -0.11(-1.95%)
Jul 17, 2020 5.651 5.692 5.429 5.486 731,509 -0.16(-2.77%)
Jul 16, 2020 5.569 5.659 5.528 5.643 738,828 +0.02(+0.44%)
Jul 15, 2020 5.478 5.725 5.478 5.618 601,482 +0.23(+4.27%)
Jul 14, 2020 5.305 5.421 5.190 5.388 418,579 +0.10(+1.87%)
Jul 13, 2020 5.314 5.462 5.207 5.289 537,254 +0.04(+0.78%)
Jul 10, 2020 5.059 5.326 5.059 5.248 542,097 +0.18(+3.57%)
Jul 09, 2020 5.273 5.273 4.985 5.067 643,519 -0.22(-4.20%)
Jul 08, 2020 5.281 5.338 5.157 5.289 449,466 -0.03(-0.62%)
Jul 07, 2020 5.421 5.453 5.305 5.322 381,631 -0.20(-3.58%)
Jul 06, 2020 5.503 5.606 5.371 5.519 873,149 +0.15(+2.76%)
Jul 02, 2020 5.503 5.618 5.273 5.371 719,716 -0.01(-0.15%)
Jul 01, 2020 5.840 5.865 5.363 5.379 837,006 -0.46(-7.89%)
Jun 30, 2020 5.717 5.865 5.606 5.840 959,546 +0.14(+2.45%)
Jun 29, 2020 5.511 5.700 5.437 5.700 569,946 +0.29(+5.32%)
Jun 26, 2020 5.256 5.437 5.157 5.412 1,505,934 +0.14(+2.65%)
Jun 25, 2020 5.116 5.293 5.001 5.273 1,037,839 +0.11(+2.07%)
Jun 24, 2020 5.347 5.347 5.124 5.166 1,069,422 -0.29(-5.28%)
Jun 23, 2020 5.289 5.511 5.207 5.453 774,025 +0.25(+4.91%)
Jun 22, 2020 5.223 5.256 5.075 5.198 797,333 -0.12(-2.17%)
Jun 19, 2020 5.503 5.585 5.289 5.314 1,166,014 -0.12(-2.12%)
Jun 18, 2020 5.462 5.610 5.396 5.429 374,103 -0.13(-2.37%)
Jun 17, 2020 5.708 5.725 5.519 5.560 449,029 -0.15(-2.59%)
Jun 16, 2020 5.799 5.807 5.536 5.708 700,852 +0.21(+3.89%)
Jun 15, 2020 5.141 5.581 5.133 5.495 405,841 +0.10(+1.83%)
Jun 12, 2020 5.692 5.824 5.240 5.396 650,541 -0.03(-0.61%)
Jun 11, 2020 5.355 5.470 5.231 5.429 1,063,740 -0.25(-4.35%)
Jun 10, 2020 5.963 5.963 5.659 5.676 503,305 -0.33(-5.48%)
Jun 09, 2020 6.095 6.103 5.815 6.005 642,467 -0.23(-3.69%)
Jun 08, 2020 6.005 6.280 6.005 6.235 769,353 +0.34(+5.72%)
Jun 05, 2020 5.717 6.066 5.717 5.898 970,402 +0.25(+4.37%)
Jun 04, 2020 5.602 5.717 5.470 5.651 570,906 -0.02(-0.29%)
Jun 03, 2020 5.429 5.741 5.314 5.667 515,979 +0.37(+6.99%)
Jun 02, 2020 5.223 5.379 5.174 5.297 483,931 +0.21(+4.04%)
Jun 01, 2020 5.133 5.240 5.009 5.092 698,665 +0.00(+0.00%)
May 29, 2020 5.116 5.223 5.009 5.092 647,623 -0.12(-2.37%)
May 28, 2020 5.585 5.585 5.166 5.215 610,136 -0.24(-4.37%)
May 27, 2020 5.182 5.511 5.182 5.453 1,633,322 +0.44(+8.87%)
May 26, 2020 5.190 5.215 5.001 5.009 878,174 +0.04(+0.74%)
May 22, 2020 4.923 4.980 4.777 4.972 552,841 +0.11(+2.35%)
May 21, 2020 4.891 4.980 4.834 4.858 584,683 -0.07(-1.32%)
May 20, 2020 4.932 5.050 4.834 4.923 606,720 +0.11(+2.37%)
May 19, 2020 5.013 5.098 4.810 4.810 568,343 -0.22(-4.37%)
May 18, 2020 4.793 5.037 4.793 5.029 705,861 +0.47(+10.36%)
May 15, 2020 4.533 4.606 4.403 4.557 591,549 +0.03(+0.72%)
May 14, 2020 4.354 4.614 4.252 4.525 748,247 +0.08(+1.83%)
May 13, 2020 4.590 4.639 4.378 4.443 997,644 -0.24(-5.21%)
May 12, 2020 4.899 4.972 4.687 4.687 873,723 -0.23(-4.64%)
May 11, 2020 5.119 5.184 4.793 4.915 1,058,718 -0.28(-5.33%)
May 08, 2020 5.021 5.257 4.915 5.192 1,266,412 +0.29(+5.98%)
May 07, 2020 4.907 5.062 4.769 4.899 921,054 +0.09(+1.86%)
May 06, 2020 5.029 5.159 4.773 4.810 984,608 -0.32(-6.19%)
May 05, 2020 5.086 5.314 4.740 5.127 1,739,935 -0.30(-5.55%)
May 04, 2020 5.697 5.745 5.355 5.428 890,408 -0.36(-6.19%)
May 01, 2020 5.827 5.835 5.611 5.786 1,029,497 -0.24(-3.92%)
Apr 30, 2020 5.900 6.087 5.721 6.022 781,783 -0.04(-0.67%)
Apr 29, 2020 5.941 6.201 5.908 6.063 2,325,590 +0.29(+5.08%)
Apr 28, 2020 5.477 5.835 5.452 5.770 690,059 +0.46(+8.58%)
Apr 27, 2020 4.883 5.395 4.826 5.314 906,874 +0.53(+11.05%)
Apr 24, 2020 4.639 4.875 4.574 4.785 656,922 +0.15(+3.16%)
Apr 23, 2020 4.451 4.692 4.451 4.639 465,604 +0.20(+4.40%)
Apr 22, 2020 4.517 4.549 4.362 4.443 678,556 -0.02(-0.37%)
Apr 21, 2020 4.370 4.510 4.313 4.460 622,617 -0.08(-1.79%)
Apr 20, 2020 4.525 4.662 4.443 4.541 714,432 -0.11(-2.28%)
Apr 17, 2020 4.622 4.761 4.533 4.647 1,028,022 +0.21(+4.77%)
Apr 16, 2020 4.321 4.508 4.276 4.435 679,392 +0.04(+0.93%)
Apr 15, 2020 4.663 4.744 4.362 4.394 719,529 -0.48(-9.85%)
Apr 14, 2020 5.021 5.135 4.671 4.875 1,249,509 -0.07(-1.48%)
Apr 13, 2020 4.964 5.013 4.744 4.948 866,719 -0.02(-0.49%)
Apr 09, 2020 4.818 5.070 4.818 4.972 1,078,526 +0.24(+5.16%)
Apr 08, 2020 4.321 4.748 4.321 4.728 864,082 +0.46(+10.67%)
Apr 07, 2020 4.110 4.362 4.020 4.272 1,636,186 +0.30(+7.58%)
Apr 06, 2020 3.898 4.012 3.825 3.971 1,115,195 +0.20(+5.40%)
Apr 03, 2020 3.866 3.922 3.638 3.768 924,679 -0.14(-3.54%)
Apr 02, 2020 3.784 4.028 3.670 3.906 1,120,667 +0.09(+2.35%)
Apr 01, 2020 3.914 4.102 3.752 3.817 1,080,971 -0.29(-7.13%)
Mar 31, 2020 4.028 4.167 3.963 4.110 1,382,216 +0.04(+1.00%)
Mar 30, 2020 4.272 4.272 3.890 4.069 746,246 -0.12(-2.91%)
Mar 27, 2020 3.979 4.394 3.882 4.191 1,062,183 +0.03(+0.78%)
Mar 26, 2020 3.768 4.167 3.654 4.158 1,422,150 +0.49(+13.30%)
Mar 25, 2020 3.394 3.727 3.255 3.670 1,547,223 +0.27(+7.89%)
Mar 24, 2020 3.296 3.450 3.190 3.402 972,554 +0.24(+7.46%)
Mar 23, 2020 3.223 3.337 2.856 3.166 742,505 -0.07(-2.02%)
Mar 20, 2020 3.312 3.573 3.198 3.231 1,380,077 -0.13(-3.87%)
Mar 19, 2020 3.304 3.532 2.897 3.361 1,199,450 +0.07(+1.98%)
Mar 18, 2020 3.711 3.882 3.251 3.296 1,120,987 -0.62(-15.80%)
Mar 17, 2020 3.931 4.049 3.727 3.914 1,336,997 +0.02(+0.52%)
Mar 16, 2020 3.998 4.255 3.878 3.894 1,517,419 -0.48(-11.01%)
Mar 13, 2020 5.155 5.195 4.271 4.376 1,772,225 -0.55(-11.09%)
Mar 12, 2020 5.058 5.452 4.890 4.922 1,234,827 -0.83(-14.39%)
Mar 11, 2020 5.636 5.805 5.580 5.749 957,527 -0.08(-1.38%)
Mar 10, 2020 6.014 6.066 5.580 5.829 1,174,146 -0.04(-0.68%)
Mar 09, 2020 6.070 6.439 5.837 5.869 1,291,581 -0.58(-8.97%)
Mar 06, 2020 6.255 6.560 6.230 6.447 1,240,520 -0.03(-0.50%)
Mar 05, 2020 6.584 6.704 6.407 6.479 831,492 -0.27(-4.04%)
Mar 04, 2020 6.568 6.809 6.503 6.752 1,096,541 +0.26(+4.08%)
Mar 03, 2020 6.624 6.873 6.463 6.487 817,503 -0.15(-2.30%)
Mar 02, 2020 6.415 6.648 6.359 6.640 1,033,289 +0.21(+3.25%)
Feb 28, 2020 6.343 6.632 6.279 6.431 1,149,350 -0.10(-1.48%)
Feb 27, 2020 6.431 6.664 6.343 6.527 1,809,960 -0.02(-0.37%)
Feb 26, 2020 6.817 6.881 6.544 6.552 1,066,566 -0.20(-2.97%)
Feb 25, 2020 6.945 7.021 6.744 6.752 1,017,984 -0.19(-2.77%)
Feb 24, 2020 7.282 7.282 6.937 6.945 671,864 -0.52(-6.99%)
Feb 21, 2020 7.587 7.587 7.411 7.467 502,311 -0.12(-1.59%)
Feb 20, 2020 7.555 7.684 7.467 7.587 550,958 -0.04(-0.53%)
Feb 19, 2020 7.716 7.756 7.611 7.627 441,104 -0.10(-1.35%)
Feb 18, 2020 7.844 7.900 7.704 7.732 575,044 -0.10(-1.33%)
Feb 14, 2020 8.141 8.189 7.796 7.836 613,534 -0.31(-3.75%)
Feb 13, 2020 8.230 8.527 7.997 8.141 1,476,871 -0.14(-1.65%)
Feb 12, 2020 7.764 9.137 7.764 8.278 3,956,510 +0.92(+12.55%)
Feb 11, 2020 7.371 7.467 7.330 7.354 441,108 +0.04(+0.55%)
Feb 10, 2020 7.346 7.387 7.246 7.314 249,720 -0.07(-0.98%)
Feb 07, 2020 7.395 7.411 7.282 7.387 303,030 -0.01(-0.11%)
Feb 06, 2020 7.395 7.451 7.322 7.395 434,407 +0.03(+0.44%)
Feb 05, 2020 7.162 7.395 7.154 7.362 405,001 +0.33(+4.68%)
Feb 04, 2020 7.025 7.194 7.017 7.033 498,925 +0.08(+1.15%)
Feb 03, 2020 6.969 7.065 6.921 6.953 507,021 +0.02(+0.23%)
Jan 31, 2020 7.202 7.274 6.917 6.937 567,077 -0.31(-4.32%)
Jan 30, 2020 7.033 7.250 7.033 7.250 500,438 +0.15(+2.15%)
Jan 29, 2020 7.266 7.298 7.090 7.098 586,006 -0.14(-2.00%)
Jan 28, 2020 7.330 7.371 7.234 7.242 337,081 -0.06(-0.88%)
Jan 27, 2020 7.226 7.330 7.218 7.306 511,542 +0.01(+0.11%)
Jan 24, 2020 7.306 7.330 7.234 7.298 377,511 -0.01(-0.11%)
Jan 23, 2020 7.298 7.371 7.218 7.306 310,009 +0.00(+0.00%)
Jan 22, 2020 7.306 7.371 7.258 7.306 332,017 +0.00(+0.00%)
Jan 21, 2020 7.322 7.322 7.122 7.306 560,091 -0.04(-0.55%)
Jan 17, 2020 7.523 7.523 7.314 7.346 302,657 -0.11(-1.51%)
Jan 16, 2020 7.443 7.491 7.403 7.459 363,974 +0.07(+0.98%)
Jan 15, 2020 7.266 7.411 7.242 7.387 438,808 +0.09(+1.21%)
Jan 14, 2020 7.186 7.314 7.146 7.298 428,673 +0.06(+0.89%)
Jan 13, 2020 7.098 7.234 7.049 7.234 510,252 +0.14(+2.04%)
Jan 10, 2020 6.985 7.106 6.937 7.090 457,971 +0.11(+1.61%)
Jan 09, 2020 7.138 7.138 6.945 6.977 469,366 -0.12(-1.70%)
Jan 08, 2020 7.138 7.154 7.025 7.098 548,592 -0.02(-0.34%)
Jan 07, 2020 7.242 7.266 7.025 7.122 581,037 -0.17(-2.31%)
Jan 06, 2020 7.162 7.379 7.110 7.290 990,726 +0.07(+1.00%)
Jan 03, 2020 7.234 7.290 7.154 7.218 501,563 -0.10(-1.32%)
Jan 02, 2020 7.547 7.547 7.258 7.314 629,281 -0.20(-2.67%)
Dec 31, 2019 7.475 7.559 7.465 7.515 393,080 +0.02(+0.32%)
Dec 30, 2019 7.499 7.555 7.419 7.491 356,552 -0.01(-0.11%)
Dec 27, 2019 7.603 7.603 7.467 7.499 306,269 -0.04(-0.53%)
Dec 26, 2019 7.668 7.668 7.523 7.539 223,612 -0.10(-1.26%)
Dec 24, 2019 7.635 7.660 7.571 7.635 296,056 -0.02(-0.21%)
Dec 23, 2019 7.764 7.796 7.619 7.652 341,510 -0.08(-1.04%)
Dec 20, 2019 7.668 7.756 7.644 7.732 1,078,356 +0.06(+0.73%)
Dec 19, 2019 7.772 7.772 7.619 7.676 480,132 -0.10(-1.24%)
Dec 18, 2019 7.740 7.788 7.692 7.772 564,517 +0.07(+0.94%)
Dec 17, 2019 7.684 7.708 7.611 7.700 558,500 +0.02(+0.21%)
Dec 16, 2019 7.708 7.788 7.668 7.684 636,612 +0.00(+0.00%)
Dec 13, 2019 7.644 7.708 7.499 7.684 776,446 +0.06(+0.74%)
Dec 12, 2019 7.579 7.627 7.531 7.627 538,310 +0.02(+0.21%)
Dec 11, 2019 7.427 7.611 7.354 7.611 691,559 +0.23(+3.16%)
Dec 10, 2019 7.427 7.459 7.362 7.379 685,483 -0.05(-0.65%)
Dec 09, 2019 7.443 7.475 7.387 7.427 469,342 -0.02(-0.32%)
Dec 06, 2019 7.362 7.595 7.362 7.451 568,572 +0.17(+2.32%)
Dec 05, 2019 7.202 7.322 7.190 7.282 1,035,273 +0.07(+1.00%)
Dec 04, 2019 7.138 7.322 7.114 7.210 573,425 +0.12(+1.70%)
Dec 03, 2019 7.170 7.218 7.021 7.090 697,491 -0.14(-1.89%)
Dec 02, 2019 7.346 7.375 7.194 7.226 787,337 -0.12(-1.64%)
Nov 29, 2019 7.330 7.427 7.282 7.346 179,227 -0.05(-0.65%)
Nov 27, 2019 7.362 7.443 7.334 7.395 341,516 +0.05(+0.71%)
Nov 26, 2019 7.414 7.494 7.319 7.342 629,781 -0.10(-1.29%)
Nov 25, 2019 7.303 7.550 7.295 7.438 729,990 +0.18(+2.53%)
Nov 22, 2019 7.366 7.438 7.255 7.255 433,756 -0.08(-1.09%)
Nov 21, 2019 7.574 7.629 7.334 7.334 716,102 -0.23(-3.06%)
Nov 20, 2019 7.510 7.637 7.510 7.566 915,074 +0.00(+0.00%)
Nov 19, 2019 7.510 7.606 7.502 7.566 719,978 +0.07(+0.96%)
Nov 18, 2019 7.478 7.550 7.446 7.494 508,159 +0.02(+0.32%)
Nov 15, 2019 7.534 7.578 7.438 7.470 461,101 -0.02(-0.21%)
Nov 14, 2019 7.430 7.542 7.422 7.486 450,272 +0.06(+0.86%)
Nov 13, 2019 7.414 7.494 7.342 7.422 1,024,971 -0.04(-0.53%)
Nov 12, 2019 7.494 7.558 7.454 7.462 493,745 +0.00(+0.00%)
Nov 11, 2019 7.374 7.486 7.374 7.462 373,059 +0.03(+0.43%)
Nov 08, 2019 7.406 7.480 7.374 7.430 487,442 -0.02(-0.21%)
Nov 07, 2019 7.534 7.590 7.430 7.446 453,243 -0.01(-0.11%)
Nov 06, 2019 7.542 7.590 7.430 7.454 564,242 -0.09(-1.16%)
Nov 05, 2019 7.582 7.661 7.446 7.542 626,663 +0.04(+0.53%)
Nov 04, 2019 7.374 7.574 7.374 7.502 1,084,728 +0.18(+2.39%)
Nov 01, 2019 7.358 7.390 7.223 7.326 1,017,658 +0.03(+0.44%)
Oct 31, 2019 7.151 7.374 7.127 7.295 1,442,921 +0.18(+2.58%)
Oct 30, 2019 7.725 7.741 7.008 7.111 1,717,315 -0.90(-11.24%)
Oct 29, 2019 7.972 8.080 7.869 8.012 1,047,567 +0.00(+0.00%)
Oct 28, 2019 8.012 8.172 7.996 8.012 935,483 +0.02(+0.20%)
Oct 25, 2019 7.996 8.180 7.972 7.996 663,052 +0.00(+0.00%)
Oct 24, 2019 8.044 8.092 7.932 7.996 680,716 -0.05(-0.59%)
Oct 23, 2019 7.845 8.068 7.805 8.044 972,017 +0.19(+2.44%)
Oct 22, 2019 7.877 7.940 7.781 7.853 849,680 -0.06(-0.71%)
Oct 21, 2019 7.885 7.972 7.833 7.908 881,466 +0.10(+1.33%)
Oct 18, 2019 7.773 7.837 7.757 7.805 475,651 +0.04(+0.51%)
Oct 17, 2019 7.685 7.781 7.653 7.765 631,148 +0.12(+1.56%)
Oct 16, 2019 7.582 7.685 7.558 7.645 444,745 +0.03(+0.42%)
Oct 15, 2019 7.685 7.745 7.598 7.613 303,917 -0.07(-0.93%)
Oct 14, 2019 7.733 7.752 7.637 7.685 383,218 -0.09(-1.13%)
Oct 11, 2019 7.797 7.885 7.757 7.773 524,696 +0.10(+1.25%)
Oct 10, 2019 7.669 7.737 7.653 7.677 463,664 +0.03(+0.42%)
Oct 09, 2019 7.621 7.673 7.590 7.645 410,071 +0.08(+1.05%)
Oct 08, 2019 7.542 7.606 7.478 7.566 521,528 -0.07(-0.94%)
Oct 07, 2019 7.645 7.701 7.542 7.637 671,954 -0.08(-1.03%)
Oct 04, 2019 7.526 7.725 7.526 7.717 504,878 +0.17(+2.22%)
Oct 03, 2019 7.582 7.613 7.406 7.550 403,704 -0.10(-1.25%)
Oct 02, 2019 7.645 7.661 7.478 7.645 787,208 -0.06(-0.72%)
Oct 01, 2019 7.900 8.036 7.701 7.701 631,828 -0.17(-2.13%)
Sep 30, 2019 7.908 7.988 7.805 7.869 650,104 -0.04(-0.50%)
Sep 27, 2019 7.861 7.980 7.837 7.908 452,195 +0.08(+1.02%)
Sep 26, 2019 7.845 7.912 7.729 7.829 353,016 -0.04(-0.51%)
Sep 25, 2019 7.701 7.916 7.701 7.869 517,879 +0.18(+2.39%)
Sep 24, 2019 7.789 7.885 7.677 7.685 712,831 -0.11(-1.43%)
Sep 23, 2019 7.677 7.829 7.653 7.797 793,587 +0.12(+1.56%)
Sep 20, 2019 7.709 7.749 7.613 7.677 1,758,731 +0.04(+0.52%)
Sep 19, 2019 7.709 7.725 7.598 7.637 772,938 +0.01(+0.10%)
Sep 18, 2019 7.733 7.757 7.550 7.629 686,793 -0.11(-1.44%)
Sep 17, 2019 7.741 7.797 7.677 7.741 630,274 -0.07(-0.92%)
Sep 16, 2019 7.956 7.956 7.765 7.813 541,293 -0.18(-2.29%)
Sep 13, 2019 8.100 8.150 7.928 7.996 673,463 -0.03(-0.40%)
Sep 12, 2019 8.004 8.068 7.861 8.028 609,074 +0.04(+0.50%)
Sep 11, 2019 7.924 7.988 7.789 7.988 538,638 +0.12(+1.52%)
Sep 10, 2019 7.613 7.964 7.542 7.869 919,968 +0.26(+3.46%)
Sep 09, 2019 7.438 7.606 7.418 7.606 818,347 +0.18(+2.47%)
Sep 06, 2019 7.406 7.470 7.334 7.422 500,236 +0.02(+0.22%)
Sep 05, 2019 7.454 7.538 7.354 7.406 741,834 +0.08(+1.09%)
Sep 04, 2019 7.271 7.402 7.223 7.326 605,098 +0.15(+2.11%)
Sep 03, 2019 7.326 7.366 7.175 7.175 641,873 -0.22(-2.91%)
Aug 30, 2019 7.414 7.518 7.358 7.390 590,425 +0.00(+0.00%)
Aug 29, 2019 7.470 7.542 7.390 7.390 644,274 +0.00(+0.00%)
Aug 28, 2019 7.199 7.494 7.153 7.390 784,276 +0.19(+2.66%)
Aug 27, 2019 7.502 7.542 7.199 7.199 759,969 -0.24(-3.22%)
Aug 26, 2019 7.725 7.725 7.430 7.438 716,491 -0.16(-2.10%)
Aug 23, 2019 7.781 7.900 7.598 7.598 919,693 -0.25(-3.15%)
Aug 22, 2019 7.733 7.885 7.713 7.845 967,825 +0.14(+1.86%)
Aug 21, 2019 7.662 7.757 7.638 7.701 790,537 +0.12(+1.57%)
Aug 20, 2019 7.566 7.625 7.527 7.582 579,166 +0.01(+0.10%)
Aug 19, 2019 7.677 7.772 7.547 7.574 735,000 +0.01(+0.10%)
Aug 16, 2019 7.511 7.630 7.503 7.566 682,442 +0.08(+1.06%)
Aug 15, 2019 7.463 7.559 7.416 7.487 695,905 +0.05(+0.64%)
Aug 14, 2019 7.456 7.535 7.368 7.440 737,373 -0.13(-1.78%)
Aug 13, 2019 7.424 7.682 7.424 7.574 541,799 +0.12(+1.59%)
Aug 12, 2019 7.384 7.479 7.281 7.456 478,974 +0.04(+0.53%)
Aug 09, 2019 7.527 7.566 7.281 7.416 1,118,766 -0.17(-2.30%)
Aug 08, 2019 7.479 7.630 7.416 7.590 821,829 +0.20(+2.68%)
Aug 07, 2019 7.574 7.574 7.285 7.392 1,102,500 -0.18(-2.41%)
Aug 06, 2019 7.614 7.677 7.463 7.574 788,090 +0.02(+0.21%)
Aug 05, 2019 7.479 7.598 7.305 7.559 938,894 -0.08(-1.04%)
Aug 02, 2019 7.677 7.685 7.432 7.638 817,870 -0.06(-0.82%)
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.