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 (%)
Aug 31, 2021 7.958 8.044 7.873 8.018 370,776 +0.10(+1.30%)
Aug 30, 2021 8.044 8.104 7.881 7.915 246,448 -0.11(-1.39%)
Aug 27, 2021 7.684 8.044 7.684 8.027 399,640 +0.37(+4.80%)
Aug 26, 2021 7.633 7.684 7.513 7.659 394,786 -0.01(-0.17%)
Aug 25, 2021 7.697 7.765 7.638 7.672 329,635 -0.04(-0.55%)
Aug 24, 2021 7.672 7.799 7.672 7.714 227,959 +0.04(+0.55%)
Aug 23, 2021 7.655 7.723 7.536 7.672 337,106 +0.09(+1.23%)
Aug 20, 2021 7.357 7.582 7.322 7.578 416,157 +0.22(+3.00%)
Aug 19, 2021 7.502 7.527 7.340 7.357 607,029 -0.21(-2.81%)
Aug 18, 2021 7.723 7.826 7.561 7.570 309,245 -0.20(-2.62%)
Aug 17, 2021 7.952 7.952 7.663 7.773 561,947 -0.25(-3.07%)
Aug 16, 2021 8.071 8.118 7.922 8.020 284,225 -0.07(-0.84%)
Aug 13, 2021 7.935 8.096 7.824 8.088 668,993 +0.14(+1.71%)
Aug 12, 2021 7.909 7.960 7.833 7.952 351,216 +0.05(+0.65%)
Aug 11, 2021 7.756 7.905 7.645 7.901 447,449 +0.21(+2.76%)
Aug 10, 2021 7.519 7.697 7.451 7.689 381,151 +0.15(+2.03%)
Aug 09, 2021 7.604 7.604 7.442 7.536 267,148 -0.05(-0.67%)
Aug 06, 2021 7.519 7.612 7.442 7.587 344,968 +0.14(+1.82%)
Aug 05, 2021 7.357 7.485 7.315 7.451 369,963 +0.11(+1.50%)
Aug 04, 2021 7.442 7.510 7.255 7.340 417,720 -0.24(-3.14%)
Aug 03, 2021 7.519 7.646 7.400 7.578 449,424 +0.08(+1.02%)
Aug 02, 2021 7.595 7.807 7.459 7.502 468,852 -0.09(-1.23%)
Jul 30, 2021 7.612 7.704 7.502 7.595 600,665 +0.04(+0.56%)
Jul 29, 2021 7.731 7.799 7.434 7.553 792,916 +0.42(+5.96%)
Jul 28, 2021 6.962 7.145 6.856 7.128 602,515 +0.19(+2.69%)
Jul 27, 2021 6.949 7.017 6.867 6.941 253,148 -0.05(-0.73%)
Jul 26, 2021 6.881 7.009 6.873 6.992 310,568 +0.15(+2.24%)
Jul 23, 2021 6.796 6.873 6.746 6.839 265,978 +0.06(+0.88%)
Jul 22, 2021 6.873 6.873 6.690 6.779 363,786 -0.08(-1.24%)
Jul 21, 2021 6.949 7.043 6.856 6.864 335,086 +0.01(+0.12%)
Jul 20, 2021 6.669 6.941 6.644 6.856 793,705 +0.20(+2.93%)
Jul 19, 2021 6.729 6.763 6.567 6.661 737,159 -0.23(-3.33%)
Jul 16, 2021 7.060 7.085 6.856 6.890 584,543 -0.08(-1.10%)
Jul 15, 2021 6.856 7.026 6.822 6.966 517,531 +0.06(+0.86%)
Jul 14, 2021 7.094 7.136 6.907 6.907 305,887 -0.11(-1.57%)
Jul 13, 2021 7.111 7.111 6.992 7.017 352,967 -0.10(-1.43%)
Jul 12, 2021 7.085 7.149 7.000 7.119 355,444 -0.02(-0.24%)
Jul 09, 2021 7.034 7.175 6.996 7.136 465,364 +0.23(+3.32%)
Jul 08, 2021 6.873 6.983 6.737 6.907 555,142 -0.07(-0.97%)
Jul 07, 2021 7.111 7.196 6.932 6.975 426,138 -0.14(-1.91%)
Jul 06, 2021 7.374 7.374 7.085 7.111 340,505 -0.27(-3.68%)
Jul 02, 2021 7.493 7.493 7.340 7.383 416,751 -0.08(-1.14%)
Jul 01, 2021 7.374 7.476 7.349 7.468 354,201 +0.14(+1.85%)
Jun 30, 2021 7.221 7.381 7.196 7.332 516,279 +0.08(+1.05%)
Jun 29, 2021 7.230 7.315 7.221 7.255 295,172 +0.03(+0.35%)
Jun 28, 2021 7.357 7.366 7.128 7.230 628,951 -0.14(-1.96%)
Jun 25, 2021 7.238 7.502 7.230 7.374 1,242,451 +0.18(+2.48%)
Jun 24, 2021 7.179 7.204 7.085 7.196 607,373 +0.06(+0.83%)
Jun 23, 2021 7.247 7.281 7.136 7.136 342,141 -0.08(-1.06%)
Jun 22, 2021 7.179 7.251 7.098 7.213 446,788 -0.01(-0.12%)
Jun 21, 2021 7.136 7.315 7.132 7.221 580,145 +0.17(+2.41%)
Jun 18, 2021 7.179 7.230 6.898 7.051 1,486,109 -0.25(-3.38%)
Jun 17, 2021 7.570 7.570 7.272 7.298 872,968 -0.30(-3.92%)
Jun 16, 2021 7.621 7.634 7.476 7.595 1,119,827 -0.03(-0.45%)
Jun 15, 2021 7.807 7.816 7.595 7.629 363,943 -0.14(-1.86%)
Jun 14, 2021 7.892 7.892 7.743 7.773 306,301 -0.06(-0.76%)
Jun 11, 2021 7.773 7.846 7.714 7.833 363,914 +0.09(+1.21%)
Jun 10, 2021 7.875 7.918 7.731 7.740 311,328 -0.15(-1.94%)
Jun 09, 2021 7.901 7.943 7.816 7.892 351,613 +0.01(+0.11%)
Jun 08, 2021 7.655 7.918 7.638 7.884 586,230 +0.22(+2.88%)
Jun 07, 2021 7.706 7.744 7.608 7.663 568,878 +0.01(+0.11%)
Jun 04, 2021 7.672 7.714 7.578 7.655 553,912 -0.01(-0.11%)
Jun 03, 2021 7.646 7.697 7.553 7.663 613,211 -0.03(-0.44%)
Jun 02, 2021 7.807 7.820 7.646 7.697 588,292 -0.08(-0.98%)
Jun 01, 2021 7.807 7.858 7.706 7.773 1,302,297 +0.03(+0.44%)
May 28, 2021 7.714 7.764 7.527 7.740 582,535 +0.06(+0.77%)
May 27, 2021 7.748 7.799 7.680 7.680 861,385 +0.01(+0.11%)
May 26, 2021 7.697 7.723 7.595 7.672 667,905 +0.01(+0.17%)
May 25, 2021 8.038 8.081 7.659 7.659 653,311 -0.41(-5.12%)
May 24, 2021 8.106 8.114 8.010 8.072 481,730 +0.00(+0.00%)
May 21, 2021 8.106 8.173 8.005 8.072 321,085 +0.04(+0.53%)
May 20, 2021 8.097 8.097 7.903 8.030 391,890 -0.05(-0.63%)
May 19, 2021 8.089 8.097 7.861 8.081 634,723 -0.07(-0.83%)
May 18, 2021 8.156 8.232 8.089 8.148 728,341 +0.01(+0.10%)
May 17, 2021 8.140 8.182 7.971 8.140 655,727 +0.00(+0.00%)
May 14, 2021 8.232 8.241 8.097 8.140 527,531 -0.03(-0.31%)
May 13, 2021 7.768 8.189 7.760 8.165 685,409 +0.39(+4.99%)
May 12, 2021 7.912 7.979 7.726 7.777 945,128 -0.12(-1.50%)
May 11, 2021 7.566 8.013 7.566 7.895 2,903,725 +0.23(+2.97%)
May 10, 2021 7.718 7.794 7.596 7.667 496,435 -0.03(-0.33%)
May 07, 2021 7.499 7.693 7.473 7.693 447,289 +0.14(+1.90%)
May 06, 2021 7.642 7.659 7.423 7.549 295,976 -0.06(-0.78%)
May 05, 2021 7.617 7.617 7.431 7.608 410,166 +0.07(+0.89%)
May 04, 2021 7.482 7.642 7.313 7.541 436,894 +0.05(+0.68%)
May 03, 2021 7.347 7.549 7.330 7.490 410,050 +0.25(+3.50%)
Apr 30, 2021 7.296 7.296 7.178 7.237 654,787 -0.12(-1.61%)
Apr 29, 2021 7.608 7.608 7.338 7.355 571,742 -0.15(-2.02%)
Apr 28, 2021 7.574 7.844 7.347 7.507 1,073,926 +0.27(+3.73%)
Apr 27, 2021 7.237 7.305 7.178 7.237 398,710 +0.03(+0.35%)
Apr 26, 2021 7.330 7.423 7.195 7.212 262,844 -0.09(-1.27%)
Apr 23, 2021 7.136 7.330 7.060 7.305 307,654 +0.19(+2.73%)
Apr 22, 2021 7.161 7.262 7.085 7.111 285,626 -0.01(-0.12%)
Apr 21, 2021 7.051 7.170 7.043 7.119 405,048 +0.06(+0.84%)
Apr 20, 2021 7.237 7.279 6.900 7.060 589,608 -0.23(-3.12%)
Apr 19, 2021 7.439 7.456 7.250 7.288 370,985 -0.18(-2.37%)
Apr 16, 2021 7.583 7.676 7.439 7.465 331,009 -0.01(-0.11%)
Apr 15, 2021 7.439 7.490 7.338 7.473 333,623 +0.08(+1.03%)
Apr 14, 2021 7.262 7.503 7.262 7.397 441,925 +0.13(+1.86%)
Apr 13, 2021 7.060 7.406 6.985 7.262 883,695 +0.17(+2.38%)
Apr 12, 2021 7.060 7.127 7.018 7.094 353,150 +0.08(+1.08%)
Apr 09, 2021 7.077 7.119 7.001 7.018 207,473 -0.04(-0.60%)
Apr 08, 2021 7.094 7.102 6.963 7.060 334,786 -0.04(-0.59%)
Apr 07, 2021 7.178 7.237 7.043 7.102 435,461 -0.07(-0.94%)
Apr 06, 2021 7.271 7.334 7.157 7.170 429,411 -0.10(-1.39%)
Apr 05, 2021 7.102 7.296 7.009 7.271 639,858 +0.24(+3.36%)
Apr 01, 2021 7.186 7.186 6.976 7.035 537,416 -0.08(-1.18%)
Mar 31, 2021 6.967 7.203 6.967 7.119 772,151 +0.19(+2.68%)
Mar 30, 2021 6.908 7.060 6.900 6.933 497,433 +0.00(+0.00%)
Mar 29, 2021 6.917 7.161 6.917 6.933 654,950 -0.04(-0.60%)
Mar 26, 2021 6.933 7.043 6.815 6.976 591,359 +0.15(+2.23%)
Mar 25, 2021 6.697 6.891 6.512 6.824 841,683 +0.13(+1.89%)
Mar 24, 2021 6.832 7.077 6.697 6.697 890,175 -0.04(-0.63%)
Mar 23, 2021 6.992 7.026 6.731 6.739 762,771 -0.30(-4.31%)
Mar 22, 2021 7.499 7.499 7.026 7.043 731,951 -0.39(-5.22%)
Mar 19, 2021 7.431 7.667 7.347 7.431 2,009,769 +0.03(+0.34%)
Mar 18, 2021 7.364 7.701 7.296 7.406 678,664 +0.05(+0.69%)
Mar 17, 2021 7.262 7.380 7.119 7.355 812,792 +0.05(+0.69%)
Mar 16, 2021 7.473 7.473 7.165 7.305 549,962 -0.16(-2.20%)
Mar 15, 2021 7.394 7.469 7.184 7.469 799,451 +0.03(+0.34%)
Mar 12, 2021 7.511 7.603 7.394 7.444 529,896 -0.03(-0.34%)
Mar 11, 2021 7.452 7.636 7.327 7.469 854,400 +0.06(+0.79%)
Mar 10, 2021 7.310 7.536 7.201 7.410 1,195,220 +0.13(+1.84%)
Mar 09, 2021 7.410 7.469 7.025 7.276 952,484 -0.05(-0.69%)
Mar 08, 2021 7.126 7.503 7.050 7.327 958,488 +0.28(+4.04%)
Mar 05, 2021 7.159 7.218 6.891 7.042 1,358,121 +0.00(+0.00%)
Mar 04, 2021 7.034 7.302 6.908 7.042 722,503 +0.02(+0.24%)
Mar 03, 2021 6.933 7.168 6.933 7.025 573,211 +0.09(+1.33%)
Mar 02, 2021 7.126 7.163 6.908 6.933 683,032 -0.23(-3.27%)
Mar 01, 2021 6.941 7.276 6.883 7.168 835,835 +0.39(+5.68%)
Feb 26, 2021 6.992 7.050 6.782 6.782 659,116 -0.22(-3.11%)
Feb 25, 2021 7.335 7.385 7.000 7.000 542,312 -0.32(-4.35%)
Feb 24, 2021 7.293 7.385 7.168 7.318 573,752 +0.05(+0.69%)
Feb 23, 2021 7.528 7.837 7.268 7.268 1,022,278 -0.23(-3.02%)
Feb 22, 2021 6.992 7.511 6.992 7.494 1,427,751 +0.53(+7.57%)
Feb 19, 2021 6.900 6.975 6.732 6.967 1,161,902 +0.08(+1.09%)
Feb 18, 2021 7.008 7.046 6.841 6.891 1,305,708 -0.17(-2.37%)
Feb 17, 2021 6.799 7.352 6.766 7.059 1,033,769 -0.33(-4.53%)
Feb 16, 2021 7.544 7.578 7.360 7.394 372,775 -0.14(-1.89%)
Feb 12, 2021 7.494 7.662 7.469 7.536 294,984 -0.03(-0.44%)
Feb 11, 2021 7.754 7.854 7.519 7.569 450,426 -0.14(-1.85%)
Feb 10, 2021 7.879 8.005 7.670 7.712 403,129 -0.13(-1.71%)
Feb 09, 2021 7.796 7.919 7.729 7.846 380,524 +0.07(+0.86%)
Feb 08, 2021 7.452 7.804 7.452 7.779 504,308 +0.36(+4.85%)
Feb 05, 2021 7.494 7.494 7.268 7.419 379,896 +0.01(+0.11%)
Feb 04, 2021 7.168 7.419 7.151 7.410 368,648 +0.26(+3.63%)
Feb 03, 2021 6.975 7.168 6.958 7.151 307,614 +0.12(+1.67%)
Feb 02, 2021 7.075 7.075 6.967 7.034 302,899 +0.03(+0.48%)
Feb 01, 2021 6.824 7.034 6.674 7.000 440,201 +0.23(+3.34%)
Jan 29, 2021 6.975 6.992 6.757 6.774 548,765 -0.21(-3.00%)
Jan 28, 2021 7.025 7.134 6.958 6.983 393,008 +0.04(+0.60%)
Jan 27, 2021 7.159 7.209 6.900 6.941 522,182 -0.37(-5.04%)
Jan 26, 2021 7.285 7.335 7.155 7.310 273,033 +0.08(+1.16%)
Jan 25, 2021 7.310 7.318 7.101 7.226 421,668 -0.14(-1.93%)
Jan 22, 2021 7.117 7.369 7.025 7.369 454,657 +0.18(+2.56%)
Jan 21, 2021 7.377 7.427 7.184 7.184 346,958 -0.24(-3.27%)
Jan 20, 2021 7.335 7.452 7.302 7.427 407,656 +0.11(+1.49%)
Jan 19, 2021 7.427 7.469 7.302 7.318 438,888 -0.08(-1.02%)
Jan 15, 2021 7.260 7.410 7.164 7.394 399,601 -0.01(-0.11%)
Jan 14, 2021 7.385 7.511 7.352 7.402 265,847 +0.06(+0.80%)
Jan 13, 2021 7.519 7.569 7.302 7.343 355,311 -0.20(-2.66%)
Jan 12, 2021 7.184 7.544 7.117 7.544 451,117 +0.41(+5.75%)
Jan 11, 2021 7.109 7.201 7.109 7.134 397,535 -0.10(-1.39%)
Jan 08, 2021 7.352 7.352 6.962 7.235 467,914 -0.08(-1.03%)
Jan 07, 2021 7.452 7.452 7.235 7.310 492,418 -0.09(-1.24%)
Jan 06, 2021 7.302 7.603 7.268 7.402 1,030,079 +0.26(+3.63%)
Jan 05, 2021 6.908 7.168 6.887 7.142 543,409 +0.22(+3.14%)
Jan 04, 2021 7.159 7.214 6.875 6.925 648,346 -0.15(-2.13%)
Dec 31, 2020 7.075 7.075 7.075 348,917 +0.08(+1.20%)
Dec 30, 2020 6.958 7.084 6.916 6.992 348,917 +0.03(+0.48%)
Dec 29, 2020 7.235 7.243 6.937 6.958 468,057 -0.21(-2.92%)
Dec 28, 2020 7.193 7.302 7.113 7.168 484,821 +0.03(+0.35%)
Dec 24, 2020 7.117 7.151 6.983 7.142 346,576 +0.04(+0.59%)
Dec 23, 2020 7.369 7.410 7.059 7.101 682,950 -0.20(-2.75%)
Dec 22, 2020 7.209 7.348 7.063 7.302 1,368,189 +0.06(+0.81%)
Dec 21, 2020 7.218 7.327 7.059 7.243 934,095 -0.25(-3.35%)
Dec 18, 2020 7.553 7.561 7.251 7.494 2,631,449 -0.06(-0.78%)
Dec 17, 2020 7.402 7.578 7.335 7.553 856,968 +0.21(+2.85%)
Dec 16, 2020 7.335 7.410 7.285 7.343 738,174 +0.07(+0.92%)
Dec 15, 2020 7.176 7.318 7.067 7.276 642,333 +0.14(+2.00%)
Dec 14, 2020 7.260 7.327 7.134 7.134 886,072 -0.01(-0.12%)
Dec 11, 2020 6.983 7.168 6.983 7.142 637,022 +0.04(+0.59%)
Dec 10, 2020 7.025 7.163 6.992 7.101 595,621 +0.01(+0.12%)
Dec 09, 2020 6.950 7.151 6.891 7.092 720,635 +0.17(+2.42%)
Dec 08, 2020 6.900 7.000 6.837 6.925 578,782 -0.03(-0.36%)
Dec 07, 2020 7.201 7.230 6.933 6.950 650,361 -0.20(-2.81%)
Dec 04, 2020 6.883 7.209 6.824 7.151 585,191 +0.33(+4.79%)
Dec 03, 2020 6.724 6.975 6.623 6.824 682,131 +0.13(+2.00%)
Dec 02, 2020 6.456 6.728 6.406 6.690 612,456 +0.20(+3.10%)
Dec 01, 2020 6.431 6.598 6.414 6.489 466,298 +0.08(+1.17%)
Nov 30, 2020 6.665 6.690 6.380 6.414 841,871 -0.27(-4.01%)
Nov 27, 2020 6.707 6.866 6.581 6.682 247,929 -0.11(-1.60%)
Nov 25, 2020 6.933 6.967 6.745 6.791 526,672 -0.22(-3.11%)
Nov 24, 2020 6.741 7.034 6.657 7.008 773,491 +0.40(+6.08%)
Nov 23, 2020 6.406 6.707 6.397 6.607 805,013 +0.27(+4.30%)
Nov 20, 2020 6.152 6.343 6.127 6.334 624,909 +0.12(+1.87%)
Nov 19, 2020 6.359 6.500 6.127 6.218 886,535 -0.26(-3.97%)
Nov 18, 2020 6.417 6.530 6.326 6.476 843,411 +0.12(+1.96%)
Nov 17, 2020 6.417 6.492 6.168 6.351 1,149,338 -0.12(-1.80%)
Nov 16, 2020 5.919 6.492 5.911 6.467 1,328,650 +0.75(+13.06%)
Nov 13, 2020 5.645 5.786 5.537 5.720 895,808 +0.15(+2.68%)
Nov 12, 2020 5.894 5.903 5.488 5.571 1,191,327 -0.02(-0.30%)
Nov 11, 2020 5.612 5.778 5.479 5.587 740,290 +0.07(+1.36%)
Nov 10, 2020 5.604 5.733 5.508 5.513 860,923 -0.03(-0.60%)
Nov 09, 2020 5.255 5.604 5.064 5.546 1,182,707 +0.77(+16.17%)
Nov 06, 2020 4.807 4.890 4.765 4.774 507,347 -0.02(-0.52%)
Nov 05, 2020 4.707 4.915 4.707 4.799 351,314 +0.12(+2.66%)
Nov 04, 2020 4.799 4.799 4.624 4.674 498,251 -0.20(-4.09%)
Nov 03, 2020 4.865 4.931 4.757 4.873 1,644,585 +0.13(+2.80%)
Nov 02, 2020 4.475 4.757 4.421 4.740 668,937 +0.37(+8.35%)
Oct 30, 2020 4.558 4.624 4.317 4.375 965,430 -0.26(-5.56%)
Oct 29, 2020 4.657 4.740 4.466 4.633 831,351 -0.03(-0.71%)
Oct 28, 2020 4.823 4.823 4.516 4.666 1,025,898 -0.26(-5.23%)
Oct 27, 2020 5.122 5.139 4.911 4.923 856,010 -0.25(-4.82%)
Oct 26, 2020 5.255 5.311 5.131 5.172 621,468 -0.17(-3.26%)
Oct 23, 2020 5.413 5.500 5.164 5.346 1,008,552 -0.07(-1.38%)
Oct 22, 2020 5.388 5.446 5.305 5.421 719,814 +0.06(+1.08%)
Oct 21, 2020 5.288 5.400 5.280 5.363 672,617 +0.05(+0.94%)
Oct 20, 2020 5.396 5.438 5.313 5.313 354,445 -0.03(-0.62%)
Oct 19, 2020 5.471 5.537 5.322 5.346 311,020 -0.14(-2.57%)
Oct 16, 2020 5.521 5.596 5.471 5.488 453,384 -0.05(-0.90%)
Oct 15, 2020 5.454 5.562 5.405 5.537 444,720 -0.01(-0.15%)
Oct 14, 2020 5.513 5.616 5.513 5.546 487,480 +0.02(+0.30%)
Oct 13, 2020 5.413 5.596 5.214 5.529 522,951 +0.02(+0.45%)
Oct 12, 2020 5.396 5.596 5.297 5.504 464,557 +0.12(+2.16%)
Oct 09, 2020 5.396 5.479 5.313 5.388 465,791 +0.04(+0.78%)
Oct 08, 2020 5.297 5.396 5.226 5.346 459,264 +0.12(+2.38%)
Oct 07, 2020 5.114 5.288 5.073 5.222 619,836 +0.15(+2.95%)
Oct 06, 2020 5.189 5.268 5.064 5.073 650,592 -0.05(-0.97%)
Oct 05, 2020 4.948 5.156 4.915 5.122 527,689 +0.19(+3.87%)
Oct 02, 2020 4.707 4.981 4.707 4.931 403,878 +0.13(+2.77%)
Oct 01, 2020 4.774 4.923 4.769 4.799 412,456 -0.02(-0.34%)
Sep 30, 2020 4.915 5.048 4.799 4.815 579,948 -0.13(-2.68%)
Sep 29, 2020 5.106 5.122 4.848 4.948 681,493 -0.11(-2.13%)
Sep 28, 2020 4.998 5.114 4.965 5.056 568,984 +0.11(+2.18%)
Sep 25, 2020 4.790 5.006 4.774 4.948 1,113,466 +0.10(+2.05%)
Sep 24, 2020 4.757 4.898 4.628 4.848 718,600 +0.13(+2.82%)
Sep 23, 2020 4.832 4.931 4.707 4.716 919,009 -0.12(-2.41%)
Sep 22, 2020 4.724 4.865 4.699 4.832 784,502 +0.12(+2.46%)
Sep 21, 2020 4.956 4.981 4.674 4.716 1,210,156 -0.37(-7.19%)
Sep 18, 2020 5.172 5.288 5.039 5.081 1,647,675 -0.07(-1.29%)
Sep 17, 2020 4.965 5.218 4.882 5.147 1,982,924 +0.16(+3.16%)
Sep 16, 2020 5.056 5.106 4.981 4.989 1,592,435 -0.04(-0.83%)
Sep 15, 2020 5.156 5.230 5.031 5.031 464,152 -0.09(-1.78%)
Sep 14, 2020 5.164 5.222 5.089 5.122 574,604 +0.00(+0.00%)
Sep 11, 2020 5.073 5.168 4.965 5.122 934,834 +0.06(+1.15%)
Sep 10, 2020 5.247 5.247 5.064 5.064 650,856 -0.09(-1.77%)
Sep 09, 2020 5.355 5.405 5.156 5.156 703,312 -0.16(-2.97%)
Sep 08, 2020 5.463 5.463 5.247 5.313 880,613 -0.12(-2.14%)
Sep 04, 2020 5.670 5.712 5.413 5.430 783,546 -0.12(-2.10%)
Sep 03, 2020 5.695 5.811 5.483 5.546 709,161 -0.10(-1.76%)
Sep 02, 2020 5.587 5.803 5.587 5.645 694,506 +0.06(+1.04%)
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.