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

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 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%)
May 02, 2016 7.560 7.793 7.482 7.757 1,446,163 +0.24(+3.25%)
Apr 29, 2016 7.513 7.675 7.411 7.513 1,320,560 +0.00(+0.00%)
Apr 28, 2016 7.175 7.710 7.167 7.513 1,730,654 -0.19(-2.45%)
Apr 27, 2016 7.679 8.269 7.371 7.702 2,275,068 +0.69(+9.89%)
Apr 26, 2016 6.883 7.053 6.844 7.009 779,670 +0.15(+2.18%)
Apr 25, 2016 6.915 6.915 6.812 6.860 550,131 -0.06(-0.80%)
Apr 22, 2016 6.883 6.970 6.812 6.915 720,566 +0.06(+0.80%)
Apr 21, 2016 6.993 7.017 6.852 6.860 382,719 -0.17(-2.35%)
Apr 20, 2016 7.049 7.088 6.978 7.025 534,744 -0.02(-0.22%)
Apr 19, 2016 7.064 7.159 7.033 7.041 522,679 -0.02(-0.22%)
Apr 18, 2016 7.009 7.096 7.001 7.056 375,001 +0.02(+0.22%)
Apr 15, 2016 6.962 7.096 6.907 7.041 517,187 +0.07(+1.02%)
Apr 14, 2016 7.096 7.104 6.946 6.970 458,231 -0.13(-1.88%)
Apr 13, 2016 6.907 7.112 6.867 7.104 855,478 +0.26(+3.80%)
Apr 12, 2016 6.789 6.907 6.773 6.844 721,165 +0.07(+1.05%)
Apr 11, 2016 6.828 6.993 6.773 6.773 690,102 -0.02(-0.35%)
Apr 08, 2016 6.923 6.954 6.757 6.797 578,081 -0.02(-0.35%)
Apr 07, 2016 6.915 6.962 6.797 6.820 589,499 -0.16(-2.26%)
Apr 06, 2016 6.844 7.001 6.797 6.978 580,883 +0.16(+2.31%)
Apr 05, 2016 6.930 7.001 6.820 6.820 868,022 -0.13(-1.81%)
Apr 04, 2016 7.112 7.112 6.938 6.946 575,144 -0.17(-2.33%)
Apr 01, 2016 7.001 7.143 6.883 7.112 762,565 +0.04(+0.56%)
Mar 31, 2016 6.962 7.127 6.938 7.072 719,638 +0.11(+1.58%)
Mar 30, 2016 7.025 7.104 6.856 6.962 872,248 -0.09(-1.34%)
Mar 29, 2016 6.694 7.072 6.663 7.056 1,169,231 +0.35(+5.16%)
Mar 28, 2016 6.781 6.946 6.690 6.710 923,062 -0.03(-0.47%)
Mar 24, 2016 6.671 6.741 6.741 6.741 435,527 +0.05(+0.71%)
Mar 23, 2016 6.804 6.867 6.690 6.694 554,683 -0.19(-2.75%)
Mar 22, 2016 6.356 7.009 6.356 6.883 1,788,752 +0.59(+9.39%)
Mar 21, 2016 6.403 6.466 6.261 6.293 529,580 -0.13(-1.96%)
Mar 18, 2016 6.324 6.442 6.277 6.419 1,046,413 +0.13(+2.13%)
Mar 17, 2016 6.064 6.324 6.064 6.285 510,061 +0.21(+3.50%)
Mar 16, 2016 5.985 6.096 5.962 6.072 542,341 +0.06(+0.92%)
Mar 15, 2016 6.017 6.056 5.954 6.017 627,327 -0.05(-0.78%)
Mar 14, 2016 6.135 6.182 6.021 6.064 835,639 -0.11(-1.79%)
Mar 11, 2016 6.174 6.253 6.127 6.174 672,511 +0.03(+0.51%)
Mar 10, 2016 6.190 6.277 6.096 6.143 664,035 -0.04(-0.64%)
Mar 09, 2016 6.033 6.230 6.017 6.182 615,459 +0.16(+2.61%)
Mar 08, 2016 6.324 6.340 5.946 6.025 1,076,975 -0.32(-5.09%)
Mar 07, 2016 6.080 6.395 6.033 6.348 1,062,689 +0.24(+4.00%)
Mar 04, 2016 6.151 6.230 6.064 6.104 692,071 -0.05(-0.77%)
Mar 03, 2016 6.025 6.174 5.985 6.151 762,344 +0.09(+1.56%)
Mar 02, 2016 5.938 6.096 5.930 6.056 724,582 +0.09(+1.59%)
Mar 01, 2016 5.812 6.056 5.765 5.962 748,216 +0.20(+3.56%)
Feb 29, 2016 5.725 5.883 5.725 5.757 897,420 +0.02(+0.41%)
Feb 26, 2016 5.702 5.828 5.647 5.733 614,559 +0.07(+1.25%)
Feb 25, 2016 5.702 5.702 5.584 5.662 733,112 -0.02(-0.28%)
Feb 24, 2016 5.544 5.678 5.473 5.678 516,386 +0.09(+1.69%)
Feb 23, 2016 5.576 5.615 5.505 5.584 613,557 +0.01(+0.14%)
Feb 22, 2016 5.568 5.662 5.552 5.576 709,642 +0.09(+1.58%)
Feb 19, 2016 5.623 5.647 5.466 5.489 1,028,187 -0.15(-2.65%)
Feb 18, 2016 5.647 5.761 5.592 5.639 584,194 +0.01(+0.14%)
Feb 17, 2016 5.489 5.737 5.481 5.631 914,202 +0.17(+3.03%)
Feb 16, 2016 5.355 5.489 5.261 5.466 821,408 +0.17(+3.27%)
Feb 12, 2016 5.095 5.292 5.292 5.292 686,940 +0.24(+4.84%)
Feb 11, 2016 5.111 5.300 4.918 5.048 1,366,615 -0.23(-4.33%)
Feb 10, 2016 4.867 5.422 4.804 5.277 1,672,931 +0.66(+14.33%)
Feb 09, 2016 4.623 4.832 4.607 4.615 610,598 -0.10(-2.17%)
Feb 08, 2016 4.639 4.784 4.615 4.717 901,984 +0.02(+0.33%)
Feb 05, 2016 4.749 4.804 4.702 4.702 799,501 -0.08(-1.65%)
Feb 04, 2016 4.639 4.788 4.639 4.780 618,113 +0.13(+2.71%)
Feb 03, 2016 4.686 4.686 4.560 4.654 427,274 +0.06(+1.20%)
Feb 02, 2016 4.749 4.749 4.591 4.599 614,155 -0.25(-5.19%)
Feb 01, 2016 4.757 4.887 4.717 4.851 801,824 +0.07(+1.48%)
Jan 29, 2016 4.654 4.780 4.654 4.780 1,075,034 +0.13(+2.88%)
Jan 28, 2016 4.678 4.812 4.623 4.647 617,737 +0.00(+0.00%)
Jan 27, 2016 4.607 4.725 4.564 4.647 858,769 +0.02(+0.51%)
Jan 26, 2016 4.544 4.733 4.528 4.623 896,781 +0.09(+2.09%)
Jan 25, 2016 4.654 4.670 4.481 4.528 807,599 -0.20(-4.17%)
Jan 22, 2016 4.654 4.780 4.647 4.725 679,271 +0.15(+3.27%)
Jan 21, 2016 4.584 4.717 4.517 4.576 1,337,633 -0.03(-0.68%)
Jan 20, 2016 4.347 4.615 4.308 4.607 1,502,632 +0.16(+3.54%)
Jan 19, 2016 4.615 4.631 4.410 4.450 579,534 -0.12(-2.59%)
Jan 15, 2016 4.599 4.568 4.568 4.568 716,653 -0.17(-3.49%)
Jan 14, 2016 4.662 4.808 4.615 4.733 986,341 +0.12(+2.56%)
Jan 13, 2016 4.796 4.867 4.560 4.615 955,627 -0.18(-3.78%)
Jan 12, 2016 4.914 4.962 4.773 4.796 1,154,460 -0.06(-1.14%)
Jan 11, 2016 4.867 4.891 4.741 4.851 751,398 +0.00(+0.00%)
Jan 08, 2016 4.891 4.985 4.851 4.851 1,031,524 -0.06(-1.12%)
Jan 07, 2016 5.009 5.099 4.899 4.906 1,352,607 -0.21(-4.15%)
Jan 06, 2016 5.316 5.363 5.103 5.119 979,320 -0.27(-4.97%)
Jan 05, 2016 5.371 5.426 5.284 5.387 699,838 +0.00(+0.00%)
Jan 04, 2016 5.489 5.505 5.233 5.387 1,412,577 -0.23(-4.07%)
Dec 31, 2015 5.733 5.615 5.615 5.615 625,611 -0.13(-2.33%)
Dec 30, 2015 5.820 5.883 5.741 5.749 468,427 -0.12(-2.01%)
Dec 29, 2015 5.859 5.915 5.788 5.867 284,176 +0.03(+0.54%)
Dec 28, 2015 5.875 5.891 5.718 5.836 394,462 -0.08(-1.33%)
Dec 24, 2015 5.922 5.915 5.915 5.915 279,855 +0.02(+0.40%)
Dec 23, 2015 5.922 5.946 5.867 5.891 475,541 -0.02(-0.27%)
Dec 22, 2015 5.930 5.962 5.781 5.907 634,227 -0.02(-0.27%)
Dec 21, 2015 5.844 5.946 5.757 5.922 998,980 +0.09(+1.62%)
Dec 18, 2015 6.025 6.025 5.725 5.828 1,731,517 -0.24(-4.02%)
Dec 17, 2015 5.899 6.088 5.883 6.072 834,616 +0.20(+3.35%)
Dec 16, 2015 5.820 5.903 5.812 5.875 556,631 +0.09(+1.50%)
Dec 15, 2015 5.718 5.836 5.718 5.788 593,582 +0.09(+1.52%)
Dec 14, 2015 5.899 5.922 5.670 5.702 699,160 -0.22(-3.72%)
Dec 11, 2015 6.025 6.064 5.848 5.922 1,092,860 -0.24(-3.84%)
Dec 10, 2015 5.930 6.174 5.930 6.159 844,504 +0.20(+3.30%)
Dec 09, 2015 6.025 6.056 5.930 5.962 877,853 -0.09(-1.43%)
Dec 08, 2015 5.859 6.088 5.812 6.048 1,155,125 +0.13(+2.13%)
Dec 07, 2015 5.985 5.993 5.859 5.922 945,827 -0.09(-1.57%)
Dec 04, 2015 5.938 6.064 5.907 6.017 484,393 +0.07(+1.19%)
Dec 03, 2015 6.127 6.135 5.915 5.946 501,740 -0.15(-2.45%)
Dec 02, 2015 6.167 6.257 6.072 6.096 537,086 -0.11(-1.78%)
Dec 01, 2015 6.111 6.206 6.064 6.206 457,314 +0.13(+2.07%)
Nov 30, 2015 6.064 6.111 6.025 6.080 760,678 +0.01(+0.13%)
Nov 27, 2015 5.970 6.127 5.970 6.072 224,338 +0.07(+1.18%)
Nov 25, 2015 6.009 6.001 6.001 6.001 470,192 -0.02(-0.26%)
Nov 24, 2015 5.978 6.064 5.954 6.017 425,049 -0.01(-0.13%)
Nov 23, 2015 5.946 6.127 5.946 6.025 430,338 +0.00(+0.00%)
Nov 20, 2015 6.009 6.115 5.930 6.025 713,653 +0.06(+0.92%)
Nov 19, 2015 6.017 6.056 5.938 5.970 553,995 -0.06(-0.92%)
Nov 18, 2015 6.041 6.080 5.915 6.025 807,975 -0.02(-0.26%)
Nov 17, 2015 6.135 6.182 6.033 6.041 508,360 -0.08(-1.29%)
Nov 16, 2015 6.001 6.151 5.978 6.119 465,761 +0.09(+1.44%)
Nov 13, 2015 6.056 6.104 6.009 6.033 572,824 -0.07(-1.16%)
Nov 12, 2015 6.222 6.293 6.096 6.104 627,574 -0.21(-3.37%)
Nov 11, 2015 6.474 6.489 6.293 6.316 517,378 -0.13(-1.96%)
Nov 10, 2015 6.426 6.489 6.356 6.442 641,803 -0.02(-0.24%)
Nov 09, 2015 6.552 6.584 6.426 6.458 716,228 -0.13(-2.03%)
Nov 06, 2015 6.387 6.600 6.363 6.592 787,943 +0.17(+2.70%)
Nov 05, 2015 6.419 6.466 6.324 6.419 575,895 +0.00(+0.00%)
Nov 04, 2015 6.466 6.517 6.379 6.419 737,261 -0.02(-0.37%)
Nov 03, 2015 6.419 6.529 6.395 6.442 724,777 +0.01(+0.12%)
Nov 02, 2015 6.324 6.513 6.308 6.434 877,091 +0.08(+1.24%)
Oct 30, 2015 6.308 6.403 6.253 6.356 839,929 +0.06(+0.88%)
Oct 29, 2015 6.371 6.552 6.261 6.300 1,164,664 -0.20(-3.15%)
Oct 28, 2015 6.245 6.678 6.068 6.505 1,424,486 +0.18(+2.86%)
Oct 27, 2015 6.363 6.387 6.230 6.324 733,935 -0.07(-1.11%)
Oct 26, 2015 6.466 6.529 6.363 6.395 869,082 -0.09(-1.46%)
Oct 23, 2015 6.552 6.568 6.442 6.489 596,301 +0.02(+0.37%)
Oct 22, 2015 6.379 6.552 6.363 6.466 611,741 +0.13(+2.11%)
Oct 21, 2015 6.513 6.592 6.324 6.332 883,472 -0.18(-2.78%)
Oct 20, 2015 6.442 6.592 6.419 6.513 750,106 +0.06(+0.98%)
Oct 19, 2015 6.395 6.521 6.379 6.450 520,777 +0.02(+0.37%)
Oct 16, 2015 6.497 6.497 6.356 6.426 480,704 -0.05(-0.73%)
Oct 15, 2015 6.293 6.474 6.230 6.474 661,021 +0.20(+3.27%)
Oct 14, 2015 6.277 6.379 6.273 6.269 539,625 -0.01(-0.13%)
Oct 13, 2015 6.300 6.419 6.261 6.277 684,590 -0.09(-1.36%)
Oct 12, 2015 6.356 6.371 6.293 6.363 497,126 +0.02(+0.25%)
Oct 09, 2015 6.316 6.387 6.293 6.348 412,248 +0.08(+1.26%)
Oct 08, 2015 6.127 6.336 6.127 6.269 819,444 +0.12(+1.92%)
Oct 07, 2015 5.962 6.222 5.875 6.151 1,069,557 +0.24(+3.99%)
Oct 06, 2015 5.773 6.056 5.757 5.915 1,133,166 +0.13(+2.32%)
Oct 05, 2015 5.631 5.781 5.576 5.781 1,786,491 +0.22(+3.97%)
Oct 02, 2015 5.505 5.584 5.442 5.560 942,033 +0.01(+0.14%)
Oct 01, 2015 5.552 5.615 5.536 5.552 779,041 -0.02(-0.28%)
Sep 30, 2015 5.450 5.631 5.440 5.568 1,296,735 +0.17(+3.21%)
Sep 29, 2015 5.513 5.544 5.355 5.395 1,578,761 -0.13(-2.28%)
Sep 28, 2015 5.599 5.623 5.513 5.521 618,205 -0.11(-1.96%)
Sep 25, 2015 5.851 5.851 5.631 5.631 831,292 -0.16(-2.72%)
Sep 24, 2015 5.607 5.804 5.584 5.788 670,092 +0.13(+2.37%)
Sep 23, 2015 5.702 5.710 5.552 5.655 867,965 -0.03(-0.55%)
Sep 22, 2015 5.733 5.796 5.647 5.686 883,582 -0.15(-2.56%)
Sep 21, 2015 5.749 5.891 5.710 5.836 658,900 +0.13(+2.35%)
Sep 18, 2015 5.725 5.820 5.647 5.702 1,102,529 -0.09(-1.63%)
Sep 17, 2015 5.773 5.875 5.749 5.796 492,334 +0.00(+0.00%)
Sep 16, 2015 5.623 5.836 5.623 5.796 628,242 +0.20(+3.66%)
Sep 15, 2015 5.568 5.615 5.536 5.592 780,682 +0.05(+0.85%)
Sep 14, 2015 5.662 5.662 5.544 5.544 472,384 -0.10(-1.81%)
Sep 11, 2015 5.647 5.694 5.599 5.647 400,891 -0.05(-0.83%)
Sep 10, 2015 5.702 5.788 5.670 5.694 315,846 -0.02(-0.41%)
Sep 09, 2015 5.883 5.891 5.718 5.718 506,747 -0.08(-1.36%)
Sep 08, 2015 5.788 5.883 5.749 5.796 526,780 +0.11(+1.94%)
Sep 04, 2015 5.678 5.686 5.686 5.686 545,870 -0.05(-0.82%)
Sep 03, 2015 5.820 5.859 5.702 5.733 742,727 -0.08(-1.36%)
Sep 02, 2015 5.820 5.836 5.702 5.812 795,922 +0.08(+1.37%)
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.