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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2018 9.771 9.875 9.534 9.534 698,015 -0.28(-2.82%)
Apr 27, 2018 9.890 9.929 9.731 9.811 642,920 -0.08(-0.80%)
Apr 26, 2018 10.01 10.05 9.850 9.890 513,501 -0.12(-1.19%)
Apr 25, 2018 10.09 10.17 9.989 10.01 510,516 -0.08(-0.79%)
Apr 24, 2018 10.21 10.29 10.01 10.09 668,305 -0.04(-0.39%)
Apr 23, 2018 10.13 10.29 10.09 10.13 354,211 +0.00(+0.00%)
Apr 20, 2018 10.32 10.38 10.03 10.13 608,412 -0.24(-2.29%)
Apr 19, 2018 10.52 10.52 10.27 10.36 740,402 -0.12(-1.13%)
Apr 18, 2018 10.64 10.70 10.44 10.48 502,128 -0.12(-1.12%)
Apr 17, 2018 10.48 10.60 10.38 10.60 505,574 +0.20(+1.90%)
Apr 16, 2018 10.25 10.44 10.21 10.40 411,871 +0.20(+1.94%)
Apr 13, 2018 10.40 10.40 10.21 10.21 422,343 -0.08(-0.77%)
Apr 12, 2018 10.32 10.44 10.29 10.29 500,335 -0.04(-0.38%)
Apr 11, 2018 10.21 10.36 10.17 10.32 499,432 +0.12(+1.16%)
Apr 10, 2018 10.09 10.29 10.01 10.21 572,838 +0.24(+2.38%)
Apr 09, 2018 10.29 10.29 9.890 9.969 528,129 -0.20(-1.95%)
Apr 06, 2018 10.21 10.38 10.09 10.17 451,527 -0.16(-1.53%)
Apr 05, 2018 10.25 10.40 10.17 10.32 788,617 +0.12(+1.16%)
Apr 04, 2018 9.811 10.29 9.811 10.21 1,540,899 +0.24(+2.38%)
Apr 03, 2018 9.890 10.05 9.830 9.969 836,487 +0.20(+2.02%)
Apr 02, 2018 9.890 9.969 9.751 9.771 753,977 -0.16(-1.59%)
Mar 29, 2018 9.929 9.929 9.929 0 +0.08(+0.80%)
Mar 28, 2018 9.692 9.909 9.652 9.850 582,872 +0.20(+2.05%)
Mar 27, 2018 9.850 9.929 9.633 9.652 924,027 -0.20(-2.01%)
Mar 26, 2018 9.731 9.909 9.652 9.850 642,769 +0.28(+2.89%)
Mar 23, 2018 9.969 9.969 9.573 9.573 564,809 -0.28(-2.81%)
Mar 22, 2018 10.09 10.13 9.850 9.850 690,632 -0.28(-2.73%)
Mar 21, 2018 10.40 10.44 10.13 10.13 470,933 -0.28(-2.66%)
Mar 20, 2018 10.44 10.48 10.29 10.40 352,192 -0.08(-0.76%)
Mar 19, 2018 10.52 10.54 10.34 10.48 600,434 -0.04(-0.38%)
Mar 16, 2018 10.40 10.58 10.40 10.52 870,400 +0.08(+0.76%)
Mar 15, 2018 10.40 10.47 10.32 10.44 489,193 +0.00(+0.00%)
Mar 14, 2018 10.48 10.48 10.32 10.44 694,484 +0.08(+0.76%)
Mar 13, 2018 10.44 10.52 10.32 10.36 1,260,101 -0.04(-0.38%)
Mar 12, 2018 10.56 10.21 10.40 962,841 +0.20(+1.94%)
Mar 09, 2018 10.05 10.40 10.05 10.21 860,497 -0.12(-1.15%)
Mar 08, 2018 10.32 10.44 10.19 10.32 626,755 +0.08(+0.77%)
Mar 07, 2018 10.34 9.929 10.25 773,487 +0.16(+1.57%)
Mar 06, 2018 10.05 10.13 9.771 10.09 733,821 +0.08(+0.79%)
Mar 05, 2018 9.929 10.17 9.850 10.01 662,769 -0.04(-0.39%)
Mar 02, 2018 9.731 10.17 9.731 10.05 678,814 +0.24(+2.42%)
Mar 01, 2018 9.969 10.15 9.771 9.811 591,573 -0.20(-1.98%)
Feb 28, 2018 10.40 10.42 9.969 10.01 870,265 -0.31(-2.99%)
Feb 27, 2018 10.51 10.71 10.30 10.32 568,418 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.59 639,165 +0.00(+0.00%)
Feb 23, 2018 10.47 10.71 10.44 10.59 533,581 +0.20(+1.89%)
Feb 22, 2018 10.51 10.91 10.40 10.40 954,423 -0.12(-1.12%)
Feb 21, 2018 10.47 10.75 10.47 10.51 950,521 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.51 10.51 901,306 -0.24(-2.20%)
Feb 16, 2018 10.75 10.75 10.75 0 -0.08(-0.73%)
Feb 15, 2018 10.36 10.97 10.17 10.83 2,499,598 +0.63(+6.18%)
Feb 14, 2018 10.12 10.59 10.04 10.20 2,569,282 +1.42(+16.14%)
Feb 13, 2018 8.663 8.860 8.663 8.781 2,021,727 +0.00(+0.00%)
Feb 12, 2018 8.821 8.939 8.742 8.781 2,019,003 +0.00(+0.00%)
Feb 09, 2018 8.939 8.978 8.702 8.781 965,226 -0.08(-0.89%)
Feb 08, 2018 9.017 9.017 8.880 8.860 592,424 -0.12(-1.32%)
Feb 07, 2018 8.978 8.978 8.899 8.978 468,990 +0.00(+0.00%)
Feb 06, 2018 8.624 9.096 8.584 8.978 772,226 -0.02(-0.22%)
Feb 05, 2018 8.978 9.195 8.899 8.998 601,657 -0.06(-0.65%)
Feb 02, 2018 9.293 9.293 9.057 9.057 904,872 -0.32(-3.36%)
Feb 01, 2018 9.254 9.431 9.136 9.372 577,828 +0.04(+0.42%)
Jan 31, 2018 9.451 9.470 9.273 9.332 442,862 -0.04(-0.42%)
Jan 30, 2018 9.411 9.569 9.372 9.372 407,491 -0.12(-1.24%)
Jan 29, 2018 9.647 9.708 9.490 9.490 380,091 -0.24(-2.43%)
Jan 26, 2018 9.687 9.785 9.529 9.726 352,992 +0.12(+1.23%)
Jan 25, 2018 9.608 9.608 9.214 9.608 950,036 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.529 9.529 827,320 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.844 10.00 314,084 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.884 10.00 231,708 -0.08(-0.78%)
Jan 19, 2018 9.884 10.18 9.844 10.08 349,471 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.844 9.923 377,494 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.825 10.08 378,301 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.884 10.00 576,504 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.490 9.982 9.490 9.963 607,950 +0.43(+4.55%)
Jan 10, 2018 9.490 9.529 388,262 -0.04(-0.41%)
Jan 09, 2018 9.726 9.805 9.569 9.569 284,545 -0.20(-2.02%)
Jan 08, 2018 9.726 9.766 9.628 9.766 212,607 +0.04(+0.40%)
Jan 05, 2018 9.687 9.766 9.549 9.726 490,015 +0.04(+0.41%)
Jan 04, 2018 9.647 9.726 9.569 9.687 438,642 +0.12(+1.23%)
Jan 03, 2018 9.805 9.805 9.529 9.569 417,319 -0.28(-2.80%)
Jan 02, 2018 9.647 9.884 9.569 9.844 544,601 +0.24(+2.46%)
Dec 29, 2017 9.608 9.608 9.608 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.963 10.04 275,765 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,251 +0.00(+0.00%)
Dec 26, 2017 9.923 10.12 9.923 10.04 321,527 +0.12(+1.19%)
Dec 22, 2017 9.923 9.963 9.844 9.923 395,690 +0.00(+0.00%)
Dec 21, 2017 9.963 10.08 9.923 9.923 245,033 -0.04(-0.40%)
Dec 20, 2017 9.923 10.12 9.903 9.963 323,481 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.923 9.884 453,331 -0.16(-1.57%)
Dec 18, 2017 9.884 10.12 9.805 10.04 373,583 +0.24(+2.41%)
Dec 15, 2017 9.766 9.923 9.730 9.805 1,458,123 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.726 9.726 619,845 -0.24(-2.37%)
Dec 13, 2017 9.805 10.08 9.785 9.963 541,982 +0.16(+1.61%)
Dec 12, 2017 9.726 9.884 9.726 9.805 593,926 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.785 9.805 677,940 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.884 9.923 504,497 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,990 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,205 +0.04(+0.38%)
Dec 05, 2017 10.47 10.51 10.32 10.32 442,361 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.47 359,014 +0.12(+1.14%)
Dec 01, 2017 10.40 10.44 10.22 10.36 609,944 +0.00(+0.00%)
Nov 30, 2017 10.63 10.67 10.36 10.36 1,192,102 -0.20(-1.87%)
Nov 29, 2017 10.47 10.71 10.47 10.55 507,024 +0.12(+1.13%)
Nov 28, 2017 10.36 10.47 10.28 10.44 511,441 +0.08(+0.76%)
Nov 27, 2017 10.24 10.44 10.24 10.36 523,274 +0.04(+0.38%)
Nov 24, 2017 10.24 10.36 10.20 10.32 556,758 +0.04(+0.38%)
Nov 22, 2017 10.59 10.63 10.24 10.28 1,521,974 -0.35(-3.33%)
Nov 21, 2017 10.79 10.83 10.55 10.63 1,201,962 -0.08(-0.74%)
Nov 20, 2017 10.55 10.71 10.51 10.71 724,561 +0.16(+1.49%)
Nov 17, 2017 10.32 10.55 10.32 10.55 519,496 +0.16(+1.52%)
Nov 16, 2017 10.24 10.51 10.24 10.40 1,043,473 +0.16(+1.54%)
Nov 15, 2017 10.08 10.28 10.01 10.24 740,016 +0.04(+0.39%)
Nov 14, 2017 10.04 10.24 9.963 10.20 455,828 +0.16(+1.57%)
Nov 13, 2017 10.08 10.16 10.00 10.04 654,474 -0.08(-0.78%)
Nov 10, 2017 10.04 10.28 10.04 10.12 775,942 +0.08(+0.78%)
Nov 09, 2017 10.08 10.28 9.982 10.04 888,963 -0.04(-0.39%)
Nov 08, 2017 10.08 10.16 9.963 10.08 542,697 -0.04(-0.39%)
Nov 07, 2017 10.32 10.32 10.08 10.12 737,117 -0.16(-1.53%)
Nov 06, 2017 10.16 10.34 10.05 10.28 670,074 +0.16(+1.56%)
Nov 03, 2017 10.08 10.24 10.04 10.12 514,608 +0.04(+0.39%)
Nov 02, 2017 9.923 10.16 9.884 10.08 1,012,498 +0.08(+0.79%)
Nov 01, 2017 10.32 10.44 10.00 10.00 880,393 -0.28(-2.68%)
Oct 31, 2017 10.16 10.51 10.08 10.28 1,171,167 +0.08(+0.77%)
Oct 30, 2017 10.59 10.73 10.02 10.20 1,489,967 -0.08(-0.77%)
Oct 27, 2017 10.20 10.36 10.02 10.28 765,839 +0.04(+0.38%)
Oct 26, 2017 10.24 10.28 10.12 10.24 538,776 +0.04(+0.39%)
Oct 25, 2017 10.00 10.24 9.963 10.20 718,373 +0.16(+1.57%)
Oct 24, 2017 9.963 10.12 9.943 10.04 557,878 +0.08(+0.79%)
Oct 23, 2017 10.16 10.16 9.923 9.963 467,572 -0.16(-1.56%)
Oct 20, 2017 10.12 10.20 10.04 10.12 372,960 +0.08(+0.78%)
Oct 19, 2017 10.12 10.12 9.963 10.04 361,406 -0.12(-1.16%)
Oct 18, 2017 10.16 10.24 9.963 10.16 906,144 +0.04(+0.39%)
Oct 17, 2017 10.24 10.28 9.923 10.12 756,132 -0.12(-1.15%)
Oct 16, 2017 10.32 10.36 10.16 10.24 887,208 -0.12(-1.14%)
Oct 13, 2017 10.20 10.45 10.04 10.36 844,377 +0.20(+1.94%)
Oct 12, 2017 10.00 10.24 9.884 10.16 896,777 +0.16(+1.57%)
Oct 11, 2017 9.963 10.12 9.884 10.00 839,597 +0.08(+0.79%)
Oct 10, 2017 9.805 9.963 9.726 9.923 1,062,312 +0.24(+2.44%)
Oct 09, 2017 9.963 10.02 9.667 9.687 1,020,476 -0.28(-2.77%)
Oct 06, 2017 9.844 9.963 9.805 9.963 583,579 +0.04(+0.40%)
Oct 05, 2017 9.963 10.04 9.884 9.923 626,061 +0.00(+0.00%)
Oct 04, 2017 9.923 10.04 9.884 9.923 597,333 -0.08(-0.79%)
Oct 03, 2017 9.844 10.00 9.785 10.00 661,785 +0.16(+1.60%)
Oct 02, 2017 9.411 9.884 9.372 9.844 803,368 +0.47(+5.04%)
Sep 29, 2017 9.529 9.608 9.372 9.372 583,331 -0.20(-2.06%)
Sep 28, 2017 9.608 9.726 9.470 9.569 437,215 -0.08(-0.82%)
Sep 27, 2017 9.372 9.667 9.293 9.647 623,104 +0.32(+3.38%)
Sep 26, 2017 9.175 9.451 9.175 9.332 614,604 +0.16(+1.72%)
Sep 25, 2017 9.096 9.273 9.096 9.175 393,144 +0.04(+0.43%)
Sep 22, 2017 9.057 9.175 9.037 9.136 616,791 +0.08(+0.87%)
Sep 21, 2017 9.136 9.214 8.998 9.057 337,842 -0.12(-1.29%)
Sep 20, 2017 9.254 9.352 9.175 9.175 513,156 -0.08(-0.85%)
Sep 19, 2017 9.214 9.293 9.195 9.254 415,004 +0.00(+0.00%)
Sep 18, 2017 8.939 9.293 8.939 9.254 744,704 +0.32(+3.52%)
Sep 15, 2017 8.860 8.978 8.821 8.939 896,797 +0.08(+0.89%)
Sep 14, 2017 8.781 8.978 8.781 8.860 374,773 +0.08(+0.90%)
Sep 13, 2017 8.781 8.880 8.781 8.781 699,951 -0.04(-0.45%)
Sep 12, 2017 8.702 8.939 8.663 8.821 518,223 +0.16(+1.82%)
Sep 11, 2017 8.545 8.702 8.491 8.663 735,662 +0.20(+2.33%)
Sep 08, 2017 8.584 8.624 8.407 8.466 767,594 -0.16(-1.83%)
Sep 07, 2017 8.624 8.702 8.506 8.624 560,377 -0.04(-0.45%)
Sep 06, 2017 8.624 8.742 8.545 8.663 559,343 +0.04(+0.46%)
Sep 05, 2017 8.702 8.781 8.545 8.624 694,330 -0.12(-1.35%)
Sep 01, 2017 8.702 8.781 8.683 8.742 432,335 +0.12(+1.37%)
Aug 31, 2017 8.624 8.801 8.624 8.624 688,262 +0.04(+0.46%)
Aug 30, 2017 8.545 8.683 8.545 8.584 743,898 +0.00(+0.00%)
Aug 29, 2017 8.427 8.742 8.427 8.584 634,792 +0.04(+0.46%)
Aug 28, 2017 8.584 8.663 8.506 8.545 776,071 -0.04(-0.46%)
Aug 25, 2017 8.545 8.702 8.506 8.584 399,700 +0.04(+0.46%)
Aug 24, 2017 8.624 8.722 8.545 8.545 526,371 +0.00(+0.00%)
Aug 23, 2017 8.584 8.764 8.545 8.545 882,918 -0.04(-0.46%)
Aug 22, 2017 8.584 8.663 8.506 8.584 511,482 +0.00(+0.00%)
Aug 21, 2017 8.506 8.663 8.427 8.584 523,302 +0.12(+1.40%)
Aug 18, 2017 8.387 8.663 8.387 8.466 634,135 +0.00(+0.00%)
Aug 17, 2017 8.624 8.781 8.466 8.466 845,231 -0.16(-1.83%)
Aug 16, 2017 8.663 8.821 8.584 8.624 447,495 +0.00(+0.00%)
Aug 15, 2017 8.781 8.801 8.545 8.624 860,504 -0.20(-2.23%)
Aug 14, 2017 8.584 8.899 8.584 8.821 765,726 +0.24(+2.75%)
Aug 11, 2017 8.506 8.781 8.506 8.584 1,035,274 +0.00(+0.00%)
Aug 10, 2017 8.584 8.702 8.506 8.584 963,923 +0.00(+0.00%)
Aug 09, 2017 8.702 8.821 8.584 8.584 1,194,017 -0.20(-2.24%)
Aug 08, 2017 8.821 8.920 8.742 8.781 1,044,565 -0.04(-0.45%)
Aug 07, 2017 8.584 8.919 8.584 8.821 1,000,190 +0.24(+2.75%)
Aug 04, 2017 8.683 8.466 8.584 843,086 +0.12(+1.40%)
Aug 03, 2017 8.348 8.584 8.348 8.466 1,010,315 +0.16(+1.90%)
Aug 02, 2017 8.978 8.978 8.151 8.309 1,396,207 -0.63(-7.05%)
Aug 01, 2017 9.293 9.372 8.939 8.939 1,548,242 -0.24(-2.58%)
Jul 31, 2017 9.332 9.372 9.175 9.175 1,492,226 -0.16(-1.69%)
Jul 28, 2017 9.293 9.411 9.214 9.332 438,607 +0.04(+0.42%)
Jul 27, 2017 9.451 9.529 9.293 9.293 481,728 -0.16(-1.67%)
Jul 26, 2017 9.490 9.608 9.411 9.451 658,164 +0.00(+0.00%)
Jul 25, 2017 9.332 9.608 9.332 9.451 934,956 +0.12(+1.27%)
Jul 24, 2017 9.372 9.372 9.293 9.332 814,206 -0.04(-0.42%)
Jul 21, 2017 9.569 9.569 9.332 9.372 545,900 -0.12(-1.24%)
Jul 20, 2017 9.451 9.529 9.411 9.490 806,342 +0.04(+0.42%)
Jul 19, 2017 9.451 9.569 9.422 9.451 421,278 +0.04(+0.42%)
Jul 18, 2017 9.372 9.490 9.293 9.411 398,801 -0.04(-0.42%)
Jul 17, 2017 9.332 9.529 9.332 9.451 450,325 +0.16(+1.69%)
Jul 14, 2017 9.372 9.435 9.293 9.293 397,631 -0.16(-1.67%)
Jul 13, 2017 9.372 9.451 9.293 9.451 441,649 +0.08(+0.84%)
Jul 12, 2017 9.411 9.529 9.293 9.372 901,098 +0.04(+0.42%)
Jul 11, 2017 9.372 9.470 9.254 9.332 572,537 -0.04(-0.42%)
Jul 10, 2017 9.411 9.431 9.254 9.372 683,050 -0.08(-0.83%)
Jul 07, 2017 9.175 9.510 9.096 9.451 620,045 +0.28(+3.00%)
Jul 06, 2017 9.136 9.254 9.057 9.175 746,164 -0.04(-0.43%)
Jul 05, 2017 9.136 9.214 9.077 9.214 533,714 +0.04(+0.43%)
Jul 03, 2017 9.136 9.214 9.096 9.175 247,039 +0.00(+0.00%)
Jun 30, 2017 9.017 9.254 9.017 9.175 645,223 +0.16(+1.75%)
Jun 29, 2017 9.214 9.214 9.017 9.017 505,833 -0.20(-2.14%)
Jun 28, 2017 9.096 9.254 9.037 9.214 500,867 +0.20(+2.18%)
Jun 27, 2017 9.017 9.116 8.860 9.017 700,304 +0.00(+0.00%)
Jun 26, 2017 8.978 9.096 8.860 9.017 812,403 +0.08(+0.88%)
Jun 23, 2017 8.821 9.017 8.781 8.939 543,499 +0.12(+1.34%)
Jun 22, 2017 8.781 8.939 8.781 8.821 257,833 +0.00(+0.00%)
Jun 21, 2017 8.899 8.978 8.781 8.821 471,783 +0.00(+0.00%)
Jun 20, 2017 9.017 9.037 8.821 8.821 606,677 -0.32(-3.45%)
Jun 19, 2017 9.017 9.136 8.821 9.136 453,867 +0.20(+2.20%)
Jun 16, 2017 8.899 9.017 8.821 8.939 895,495 -0.20(-2.16%)
Jun 15, 2017 9.017 9.175 8.939 9.136 431,370 +0.04(+0.43%)
Jun 14, 2017 9.175 9.214 9.037 9.096 355,501 -0.08(-0.86%)
Jun 13, 2017 9.214 9.254 8.978 9.175 592,921 -0.08(-0.85%)
Jun 12, 2017 9.057 9.332 9.057 9.254 510,175 +0.08(+0.86%)
Jun 09, 2017 9.293 9.313 9.136 9.175 843,970 -0.12(-1.27%)
Jun 08, 2017 8.821 9.313 8.801 9.293 629,801 +0.43(+4.89%)
Jun 07, 2017 8.978 9.017 8.821 8.860 566,399 -0.12(-1.32%)
Jun 06, 2017 8.939 9.096 8.856 8.978 480,580 +0.04(+0.44%)
Jun 05, 2017 9.254 9.254 8.939 8.939 619,739 -0.32(-3.40%)
Jun 02, 2017 9.254 9.392 9.175 9.254 687,666 +0.00(+0.00%)
Jun 01, 2017 8.939 9.254 8.899 9.254 807,594 +0.32(+3.52%)
May 31, 2017 8.860 9.057 8.781 8.939 878,136 +0.08(+0.89%)
May 30, 2017 8.821 8.998 8.821 8.860 616,079 +0.00(+0.00%)
May 26, 2017 8.821 8.919 8.710 8.860 715,639 +0.00(+0.00%)
May 25, 2017 8.939 9.017 8.821 8.860 723,130 -0.08(-0.88%)
May 24, 2017 8.860 8.978 8.801 8.939 819,044 +0.08(+0.89%)
May 23, 2017 8.899 8.978 8.781 8.860 660,880 +0.00(+0.00%)
May 22, 2017 8.978 9.096 8.840 8.860 1,046,994 -0.16(-1.75%)
May 19, 2017 9.096 9.175 8.880 9.017 1,587,564 -0.12(-1.29%)
May 18, 2017 9.136 9.175 9.017 9.136 792,140 +0.00(+0.00%)
May 17, 2017 9.372 9.372 9.136 9.136 751,567 -0.32(-3.33%)
May 16, 2017 9.608 9.647 9.403 9.451 515,079 -0.16(-1.64%)
May 15, 2017 9.647 9.726 9.529 9.608 514,899 -0.04(-0.41%)
May 12, 2017 9.726 9.766 9.569 9.647 711,608 -0.16(-1.61%)
May 11, 2017 9.963 10.00 9.766 9.805 712,968 -0.16(-1.58%)
May 10, 2017 9.766 9.963 9.687 9.963 821,186 +0.16(+1.61%)
May 09, 2017 9.884 9.884 9.683 9.805 1,013,049 -0.08(-0.80%)
May 08, 2017 10.32 10.36 9.884 9.884 1,098,147 -0.43(-4.20%)
May 05, 2017 10.63 10.75 10.24 10.32 1,462,428 -0.28(-2.60%)
May 04, 2017 10.87 10.89 10.28 10.59 2,070,663 -0.32(-2.89%)
May 03, 2017 11.46 11.62 10.79 10.91 870,346 -0.28(-2.46%)
May 02, 2017 11.18 11.30 11.07 11.18 937,352 +0.00(+0.00%)
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.