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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 8.669 8.769 8.614 8.723 1,018,942 +0.06(+0.72%)
Jul 28, 2016 8.707 8.746 8.661 8.661 492,155 -0.05(-0.53%)
Jul 27, 2016 8.606 8.754 8.606 8.707 740,458 +0.10(+1.17%)
Jul 26, 2016 8.599 8.754 8.575 8.606 1,085,178 +0.01(+0.09%)
Jul 25, 2016 8.622 8.661 8.537 8.599 513,438 -0.09(-0.98%)
Jul 22, 2016 8.560 8.754 8.514 8.684 482,207 +0.13(+1.54%)
Jul 21, 2016 8.645 8.762 8.544 8.552 734,256 -0.09(-1.08%)
Jul 20, 2016 8.638 8.715 8.599 8.645 464,823 +0.05(+0.63%)
Jul 19, 2016 8.645 8.669 8.568 8.591 473,265 -0.05(-0.63%)
Jul 18, 2016 8.537 8.676 8.537 8.645 699,924 +0.12(+1.36%)
Jul 15, 2016 8.630 8.638 8.498 8.529 557,260 -0.04(-0.45%)
Jul 14, 2016 8.715 8.731 8.568 8.568 420,461 -0.05(-0.63%)
Jul 13, 2016 8.661 8.661 8.552 8.622 1,142,999 +0.01(+0.09%)
Jul 12, 2016 8.475 8.661 8.436 8.614 900,424 +0.23(+2.78%)
Jul 11, 2016 8.312 8.447 8.296 8.381 520,328 +0.12(+1.50%)
Jul 08, 2016 7.986 8.265 7.916 8.257 899,143 +0.34(+4.31%)
Jul 07, 2016 7.970 8.110 7.885 7.916 580,028 -0.05(-0.58%)
Jul 06, 2016 7.924 8.017 7.854 7.962 587,351 +0.01(+0.10%)
Jul 05, 2016 7.993 8.094 7.947 7.955 755,578 -0.06(-0.77%)
Jul 01, 2016 7.986 8.017 8.017 8.017 1,077,109 +0.00(+0.00%)
Jun 30, 2016 7.784 8.024 7.737 8.017 1,489,056 +0.29(+3.82%)
Jun 29, 2016 7.714 7.784 7.644 7.722 1,027,153 +0.12(+1.63%)
Jun 28, 2016 7.683 7.838 7.574 7.598 1,330,099 +0.02(+0.20%)
Jun 27, 2016 7.776 7.784 7.497 7.582 1,120,360 -0.33(-4.22%)
Jun 24, 2016 7.854 7.978 7.768 7.916 1,301,547 -0.37(-4.49%)
Jun 23, 2016 8.257 8.343 8.211 8.288 722,903 +0.16(+2.01%)
Jun 22, 2016 8.125 8.273 8.125 8.125 650,958 -0.01(-0.10%)
Jun 21, 2016 8.180 8.195 8.059 8.133 1,272,945 -0.03(-0.38%)
Jun 20, 2016 8.156 8.319 8.055 8.164 498,733 +0.12(+1.45%)
Jun 17, 2016 8.125 8.273 8.017 8.048 1,345,376 -0.05(-0.67%)
Jun 16, 2016 7.916 8.118 7.877 8.102 813,718 +0.15(+1.85%)
Jun 15, 2016 7.986 8.055 7.955 7.955 508,509 +0.03(+0.39%)
Jun 14, 2016 7.955 8.063 7.885 7.924 463,791 -0.03(-0.39%)
Jun 13, 2016 8.024 8.141 7.955 7.955 519,298 -0.13(-1.63%)
Jun 10, 2016 8.094 8.199 8.063 8.087 710,200 -0.14(-1.70%)
Jun 09, 2016 8.063 8.242 8.048 8.226 943,810 +0.09(+1.05%)
Jun 08, 2016 8.087 8.172 8.021 8.141 589,460 +0.07(+0.87%)
Jun 07, 2016 7.993 8.125 7.962 8.071 885,100 +0.06(+0.78%)
Jun 06, 2016 7.955 8.048 7.931 8.009 662,227 +0.05(+0.58%)
Jun 03, 2016 7.993 8.040 7.924 7.962 561,545 -0.03(-0.39%)
Jun 02, 2016 7.893 8.021 7.869 7.993 669,595 +0.09(+1.08%)
Jun 01, 2016 7.706 7.955 7.683 7.908 1,065,928 +0.19(+2.52%)
May 31, 2016 7.652 7.792 7.617 7.714 883,110 +0.07(+0.91%)
May 27, 2016 7.636 7.644 7.644 7.644 556,788 +0.03(+0.41%)
May 26, 2016 7.636 7.683 7.582 7.613 279,941 -0.01(-0.10%)
May 25, 2016 7.652 7.706 7.590 7.621 466,620 -0.03(-0.41%)
May 24, 2016 7.497 7.722 7.427 7.652 718,943 +0.24(+3.25%)
May 23, 2016 7.489 7.497 7.373 7.411 846,301 -0.09(-1.14%)
May 20, 2016 7.450 7.532 7.427 7.497 763,950 +0.09(+1.26%)
May 19, 2016 7.365 7.435 7.310 7.404 604,681 +0.00(+0.00%)
May 18, 2016 7.466 7.528 7.361 7.404 626,153 -0.09(-1.14%)
May 17, 2016 7.652 7.667 7.419 7.489 836,032 -0.23(-2.92%)
May 16, 2016 7.605 7.803 7.605 7.714 663,014 +0.10(+1.33%)
May 13, 2016 7.644 7.761 7.574 7.613 1,120,317 -0.04(-0.51%)
May 12, 2016 7.706 7.830 7.551 7.652 934,373 -0.05(-0.70%)
May 11, 2016 7.644 7.753 7.574 7.706 865,017 +0.07(+0.91%)
May 10, 2016 7.598 7.722 7.570 7.636 728,925 +0.05(+0.61%)
May 09, 2016 7.528 7.683 7.481 7.590 815,153 +0.01(+0.10%)
May 06, 2016 7.536 7.605 7.489 7.582 447,278 +0.03(+0.41%)
May 05, 2016 7.660 7.667 7.512 7.551 771,088 -0.05(-0.61%)
May 04, 2016 7.559 7.706 7.536 7.598 764,008 +0.02(+0.20%)
May 03, 2016 7.567 7.644 7.419 7.582 816,314 -0.06(-0.81%)
May 02, 2016 7.450 7.679 7.373 7.644 1,467,577 +0.24(+3.25%)
Apr 29, 2016 7.404 7.563 7.303 7.404 1,340,114 +0.00(+0.00%)
Apr 28, 2016 7.070 7.598 7.062 7.404 1,756,281 -0.19(-2.45%)
Apr 27, 2016 7.567 8.149 7.264 7.590 2,308,756 +0.68(+9.89%)
Apr 26, 2016 6.783 6.950 6.744 6.907 791,214 +0.15(+2.18%)
Apr 25, 2016 6.814 6.814 6.713 6.759 558,277 -0.05(-0.80%)
Apr 22, 2016 6.783 6.868 6.713 6.814 731,236 +0.05(+0.80%)
Apr 21, 2016 6.891 6.915 6.752 6.759 388,387 -0.16(-2.35%)
Apr 20, 2016 6.946 6.985 6.876 6.922 542,662 -0.02(-0.22%)
Apr 19, 2016 6.961 7.054 6.930 6.938 530,418 -0.02(-0.22%)
Apr 18, 2016 6.907 6.992 6.899 6.953 380,553 +0.02(+0.22%)
Apr 15, 2016 6.860 6.992 6.806 6.938 524,845 +0.07(+1.02%)
Apr 14, 2016 6.992 7.000 6.845 6.868 465,016 -0.13(-1.88%)
Apr 13, 2016 6.806 7.008 6.767 7.000 868,146 +0.26(+3.80%)
Apr 12, 2016 6.690 6.806 6.674 6.744 731,844 +0.07(+1.05%)
Apr 11, 2016 6.728 6.891 6.674 6.674 700,321 -0.02(-0.35%)
Apr 08, 2016 6.822 6.853 6.659 6.697 586,641 -0.02(-0.35%)
Apr 07, 2016 6.814 6.860 6.697 6.721 598,228 -0.16(-2.26%)
Apr 06, 2016 6.744 6.899 6.697 6.876 589,485 +0.16(+2.31%)
Apr 05, 2016 6.829 6.899 6.721 6.721 880,875 -0.12(-1.81%)
Apr 04, 2016 7.008 7.008 6.837 6.845 583,661 -0.16(-2.33%)
Apr 01, 2016 6.899 7.039 6.783 7.008 773,856 +0.04(+0.56%)
Mar 31, 2016 6.860 7.023 6.837 6.969 730,294 +0.11(+1.58%)
Mar 30, 2016 6.922 7.000 6.756 6.860 885,164 -0.09(-1.34%)
Mar 29, 2016 6.596 6.969 6.565 6.953 1,186,544 +0.34(+5.16%)
Mar 28, 2016 6.682 6.845 6.593 6.612 936,731 -0.03(-0.47%)
Mar 24, 2016 6.573 6.643 6.643 6.643 441,977 +0.05(+0.71%)
Mar 23, 2016 6.705 6.767 6.593 6.596 562,897 -0.19(-2.75%)
Mar 22, 2016 6.263 6.907 6.263 6.783 1,815,239 +0.58(+9.39%)
Mar 21, 2016 6.309 6.371 6.170 6.201 537,422 -0.12(-1.96%)
Mar 18, 2016 6.232 6.348 6.185 6.325 1,061,908 +0.13(+2.13%)
Mar 17, 2016 5.976 6.232 5.976 6.193 517,614 +0.21(+3.50%)
Mar 16, 2016 5.898 6.007 5.875 5.983 550,372 +0.05(+0.92%)
Mar 15, 2016 5.929 5.968 5.867 5.929 636,617 -0.05(-0.78%)
Mar 14, 2016 6.045 6.092 5.933 5.976 848,013 -0.11(-1.79%)
Mar 11, 2016 6.084 6.162 6.038 6.084 682,469 +0.03(+0.51%)
Mar 10, 2016 6.100 6.185 6.007 6.053 673,868 -0.04(-0.64%)
Mar 09, 2016 5.945 6.139 5.929 6.092 624,572 +0.16(+2.61%)
Mar 08, 2016 6.232 6.247 5.859 5.937 1,092,923 -0.32(-5.09%)
Mar 07, 2016 5.991 6.302 5.945 6.255 1,078,425 +0.24(+4.00%)
Mar 04, 2016 6.061 6.139 5.976 6.014 702,319 -0.05(-0.77%)
Mar 03, 2016 5.937 6.084 5.898 6.061 773,632 +0.09(+1.56%)
Mar 02, 2016 5.851 6.007 5.844 5.968 735,311 +0.09(+1.59%)
Mar 01, 2016 5.727 5.968 5.681 5.875 759,296 +0.20(+3.56%)
Feb 29, 2016 5.642 5.797 5.642 5.673 910,708 +0.02(+0.41%)
Feb 26, 2016 5.619 5.743 5.564 5.650 623,659 +0.07(+1.25%)
Feb 25, 2016 5.619 5.619 5.502 5.580 743,968 -0.02(-0.28%)
Feb 24, 2016 5.463 5.595 5.394 5.595 524,032 +0.09(+1.69%)
Feb 23, 2016 5.494 5.533 5.425 5.502 622,642 +0.01(+0.14%)
Feb 22, 2016 5.487 5.580 5.471 5.494 720,150 +0.09(+1.58%)
Feb 19, 2016 5.541 5.564 5.386 5.409 1,043,412 -0.15(-2.65%)
Feb 18, 2016 5.564 5.677 5.510 5.557 592,844 +0.01(+0.14%)
Feb 17, 2016 5.409 5.654 5.401 5.549 927,739 +0.16(+3.03%)
Feb 16, 2016 5.277 5.409 5.184 5.386 833,571 +0.17(+3.27%)
Feb 12, 2016 5.021 5.215 5.215 5.215 697,112 +0.24(+4.84%)
Feb 11, 2016 5.037 5.223 4.846 4.975 1,386,851 -0.23(-4.33%)
Feb 10, 2016 4.796 5.343 4.734 5.200 1,697,703 +0.65(+14.33%)
Feb 09, 2016 4.555 4.761 4.540 4.548 619,640 -0.10(-2.17%)
Feb 08, 2016 4.571 4.715 4.548 4.649 915,340 +0.02(+0.33%)
Feb 05, 2016 4.680 4.734 4.633 4.633 811,339 -0.08(-1.65%)
Feb 04, 2016 4.571 4.718 4.571 4.711 627,265 +0.12(+2.71%)
Feb 03, 2016 4.618 4.618 4.493 4.587 433,601 +0.05(+1.20%)
Feb 02, 2016 4.680 4.680 4.524 4.532 623,249 -0.25(-5.19%)
Feb 01, 2016 4.687 4.815 4.649 4.781 813,697 +0.07(+1.48%)
Jan 29, 2016 4.587 4.711 4.587 4.711 1,090,952 +0.13(+2.88%)
Jan 28, 2016 4.610 4.742 4.555 4.579 626,884 +0.00(+0.00%)
Jan 27, 2016 4.540 4.656 4.497 4.579 871,486 +0.02(+0.51%)
Jan 26, 2016 4.478 4.664 4.462 4.555 910,060 +0.09(+2.09%)
Jan 25, 2016 4.587 4.602 4.416 4.462 819,558 -0.19(-4.17%)
Jan 22, 2016 4.587 4.711 4.579 4.656 689,329 +0.15(+3.27%)
Jan 21, 2016 4.517 4.649 4.451 4.509 1,357,440 -0.03(-0.68%)
Jan 20, 2016 4.284 4.548 4.245 4.540 1,524,882 +0.16(+3.54%)
Jan 19, 2016 4.548 4.563 4.346 4.385 588,115 -0.12(-2.59%)
Jan 15, 2016 4.532 4.501 4.501 4.501 727,264 -0.16(-3.49%)
Jan 14, 2016 4.594 4.738 4.548 4.664 1,000,946 +0.12(+2.56%)
Jan 13, 2016 4.726 4.796 4.493 4.548 969,777 -0.18(-3.78%)
Jan 12, 2016 4.843 4.889 4.703 4.726 1,171,554 -0.05(-1.14%)
Jan 11, 2016 4.796 4.819 4.672 4.781 762,525 +0.00(+0.00%)
Jan 08, 2016 4.819 4.912 4.781 4.781 1,046,798 -0.05(-1.12%)
Jan 07, 2016 4.936 5.025 4.827 4.835 1,372,636 -0.21(-4.15%)
Jan 06, 2016 5.238 5.285 5.029 5.044 993,822 -0.26(-4.97%)
Jan 05, 2016 5.293 5.347 5.207 5.308 710,201 +0.00(+0.00%)
Jan 04, 2016 5.409 5.425 5.157 5.308 1,433,494 -0.23(-4.07%)
Dec 31, 2015 5.650 5.533 5.533 5.533 634,874 -0.13(-2.33%)
Dec 30, 2015 5.735 5.797 5.657 5.665 475,363 -0.12(-2.01%)
Dec 29, 2015 5.774 5.828 5.704 5.782 288,384 +0.03(+0.54%)
Dec 28, 2015 5.789 5.805 5.634 5.751 400,303 -0.08(-1.33%)
Dec 24, 2015 5.836 5.828 5.828 5.828 283,999 +0.02(+0.40%)
Dec 23, 2015 5.836 5.859 5.782 5.805 482,583 -0.02(-0.27%)
Dec 22, 2015 5.844 5.875 5.696 5.820 643,619 -0.02(-0.27%)
Dec 21, 2015 5.758 5.859 5.673 5.836 1,013,772 +0.09(+1.62%)
Dec 18, 2015 5.937 5.937 5.642 5.743 1,757,156 -0.24(-4.02%)
Dec 17, 2015 5.813 5.999 5.797 5.983 846,974 +0.19(+3.35%)
Dec 16, 2015 5.735 5.817 5.727 5.789 564,873 +0.09(+1.50%)
Dec 15, 2015 5.634 5.751 5.634 5.704 602,372 +0.09(+1.52%)
Dec 14, 2015 5.813 5.836 5.588 5.619 709,513 -0.22(-3.72%)
Dec 11, 2015 5.937 5.976 5.762 5.836 1,109,042 -0.23(-3.84%)
Dec 10, 2015 5.844 6.084 5.844 6.069 857,009 +0.19(+3.30%)
Dec 09, 2015 5.937 5.968 5.844 5.875 890,851 -0.09(-1.43%)
Dec 08, 2015 5.774 5.999 5.727 5.960 1,172,230 +0.12(+2.13%)
Dec 07, 2015 5.898 5.906 5.774 5.836 959,832 -0.09(-1.57%)
Dec 04, 2015 5.851 5.976 5.820 5.929 491,566 +0.07(+1.19%)
Dec 03, 2015 6.038 6.045 5.828 5.859 509,170 -0.15(-2.45%)
Dec 02, 2015 6.077 6.166 5.983 6.007 545,038 -0.11(-1.78%)
Dec 01, 2015 6.022 6.115 5.976 6.115 464,086 +0.12(+2.07%)
Nov 30, 2015 5.976 6.022 5.937 5.991 771,941 +0.01(+0.13%)
Nov 27, 2015 5.883 6.038 5.883 5.983 227,660 +0.07(+1.18%)
Nov 25, 2015 5.921 5.914 5.914 5.914 477,154 -0.02(-0.26%)
Nov 24, 2015 5.890 5.976 5.867 5.929 431,343 -0.01(-0.13%)
Nov 23, 2015 5.859 6.038 5.859 5.937 436,710 +0.00(+0.00%)
Nov 20, 2015 5.921 6.026 5.844 5.937 724,221 +0.05(+0.92%)
Nov 19, 2015 5.929 5.968 5.851 5.883 562,198 -0.05(-0.92%)
Nov 18, 2015 5.952 5.991 5.828 5.937 819,939 -0.02(-0.26%)
Nov 17, 2015 6.045 6.092 5.945 5.952 515,887 -0.08(-1.29%)
Nov 16, 2015 5.914 6.061 5.890 6.030 472,657 +0.09(+1.44%)
Nov 13, 2015 5.968 6.014 5.921 5.945 581,306 -0.07(-1.16%)
Nov 12, 2015 6.131 6.201 6.007 6.014 636,867 -0.21(-3.37%)
Nov 11, 2015 6.379 6.395 6.201 6.224 525,039 -0.12(-1.96%)
Nov 10, 2015 6.333 6.395 6.263 6.348 651,306 -0.02(-0.24%)
Nov 09, 2015 6.457 6.488 6.333 6.364 726,834 -0.13(-2.03%)
Nov 06, 2015 6.294 6.503 6.271 6.496 799,611 +0.17(+2.70%)
Nov 05, 2015 6.325 6.371 6.232 6.325 584,422 +0.00(+0.00%)
Nov 04, 2015 6.371 6.422 6.286 6.325 748,178 -0.02(-0.37%)
Nov 03, 2015 6.325 6.434 6.302 6.348 735,509 +0.01(+0.12%)
Nov 02, 2015 6.232 6.418 6.216 6.340 890,078 +0.08(+1.24%)
Oct 30, 2015 6.216 6.309 6.162 6.263 852,366 +0.05(+0.87%)
Oct 29, 2015 6.278 6.457 6.170 6.208 1,181,909 -0.20(-3.15%)
Oct 28, 2015 6.154 6.581 5.980 6.410 1,445,579 +0.18(+2.86%)
Oct 27, 2015 6.271 6.294 6.139 6.232 744,803 -0.07(-1.11%)
Oct 26, 2015 6.371 6.434 6.271 6.302 881,951 -0.09(-1.46%)
Oct 23, 2015 6.457 6.472 6.348 6.395 605,131 +0.02(+0.37%)
Oct 22, 2015 6.286 6.457 6.271 6.371 620,799 +0.13(+2.11%)
Oct 21, 2015 6.418 6.496 6.232 6.240 896,555 -0.18(-2.78%)
Oct 20, 2015 6.348 6.496 6.325 6.418 761,213 +0.06(+0.98%)
Oct 19, 2015 6.302 6.426 6.286 6.356 528,488 +0.02(+0.37%)
Oct 16, 2015 6.402 6.402 6.263 6.333 487,822 -0.05(-0.73%)
Oct 15, 2015 6.201 6.379 6.139 6.379 670,809 +0.20(+3.27%)
Oct 14, 2015 6.185 6.286 6.181 6.177 547,616 -0.01(-0.13%)
Oct 13, 2015 6.208 6.325 6.170 6.185 694,727 -0.09(-1.36%)
Oct 12, 2015 6.263 6.278 6.201 6.271 504,487 +0.02(+0.25%)
Oct 09, 2015 6.224 6.294 6.201 6.255 418,352 +0.08(+1.26%)
Oct 08, 2015 6.038 6.243 6.038 6.177 831,577 +0.12(+1.92%)
Oct 07, 2015 5.875 6.131 5.789 6.061 1,085,395 +0.23(+3.99%)
Oct 06, 2015 5.689 5.968 5.673 5.828 1,149,945 +0.13(+2.32%)
Oct 05, 2015 5.549 5.696 5.494 5.696 1,812,944 +0.22(+3.97%)
Oct 02, 2015 5.425 5.502 5.363 5.479 955,982 +0.01(+0.14%)
Oct 01, 2015 5.471 5.533 5.456 5.471 790,577 -0.02(-0.28%)
Sep 30, 2015 5.370 5.549 5.360 5.487 1,315,937 +0.17(+3.21%)
Sep 29, 2015 5.432 5.463 5.277 5.316 1,602,138 -0.12(-2.28%)
Sep 28, 2015 5.518 5.541 5.432 5.440 627,360 -0.11(-1.96%)
Sep 25, 2015 5.766 5.766 5.549 5.549 843,601 -0.16(-2.72%)
Sep 24, 2015 5.526 5.720 5.502 5.704 680,014 +0.13(+2.37%)
Sep 23, 2015 5.619 5.626 5.471 5.572 880,817 -0.03(-0.55%)
Sep 22, 2015 5.650 5.712 5.564 5.603 896,665 -0.15(-2.56%)
Sep 21, 2015 5.665 5.805 5.626 5.751 668,657 +0.13(+2.35%)
Sep 18, 2015 5.642 5.735 5.564 5.619 1,118,855 -0.09(-1.63%)
Sep 17, 2015 5.689 5.789 5.665 5.712 499,624 +0.00(+0.00%)
Sep 16, 2015 5.541 5.751 5.541 5.712 637,544 +0.20(+3.66%)
Sep 15, 2015 5.487 5.533 5.456 5.510 792,241 +0.05(+0.85%)
Sep 14, 2015 5.580 5.580 5.463 5.463 479,378 -0.10(-1.81%)
Sep 11, 2015 5.564 5.611 5.518 5.564 406,827 -0.05(-0.83%)
Sep 10, 2015 5.619 5.704 5.588 5.611 320,523 -0.02(-0.41%)
Sep 09, 2015 5.797 5.805 5.634 5.634 514,251 -0.08(-1.36%)
Sep 08, 2015 5.704 5.797 5.665 5.712 534,580 +0.11(+1.94%)
Sep 04, 2015 5.595 5.603 5.603 5.603 553,953 -0.05(-0.82%)
Sep 03, 2015 5.735 5.774 5.619 5.650 753,725 -0.08(-1.36%)
Sep 02, 2015 5.735 5.751 5.619 5.727 807,708 +0.08(+1.37%)
Sep 01, 2015 5.751 5.844 5.634 5.650 756,497 -0.25(-4.21%)
Aug 31, 2015 5.859 5.906 5.828 5.898 673,509 +0.00(+0.00%)
Aug 28, 2015 5.727 5.906 5.665 5.898 700,516 +0.16(+2.70%)
Aug 27, 2015 5.782 5.851 5.689 5.743 710,013 +0.00(+0.00%)
Aug 26, 2015 5.704 5.805 5.526 5.743 1,786,526 +0.16(+2.92%)
Aug 25, 2015 5.557 5.611 5.351 5.580 1,585,972 +0.19(+3.60%)
Aug 24, 2015 5.432 5.650 5.378 5.386 1,470,608 -0.41(-7.10%)
Aug 21, 2015 5.758 5.952 5.642 5.797 921,163 -0.08(-1.32%)
Aug 20, 2015 5.952 6.022 5.871 5.875 677,554 -0.13(-2.20%)
Aug 19, 2015 5.929 6.053 5.797 6.007 803,109 +0.03(+0.52%)
Aug 18, 2015 6.069 6.069 5.906 5.976 929,187 -0.09(-1.53%)
Aug 17, 2015 5.983 6.077 5.945 6.069 591,059 +0.06(+1.03%)
Aug 14, 2015 5.976 6.038 5.937 6.007 511,656 +0.02(+0.39%)
Aug 13, 2015 6.100 6.162 5.956 5.983 614,138 -0.12(-1.91%)
Aug 12, 2015 5.999 6.170 5.906 6.100 850,639 +0.05(+0.90%)
Aug 11, 2015 6.139 6.146 5.999 6.045 586,870 -0.12(-1.89%)
Aug 10, 2015 5.929 6.181 5.906 6.162 744,919 +0.26(+4.34%)
Aug 07, 2015 6.108 6.154 5.906 5.906 991,064 -0.25(-4.04%)
Aug 06, 2015 6.162 6.185 6.058 6.154 772,660 +0.02(+0.25%)
Aug 05, 2015 6.146 6.185 6.022 6.139 709,371 +0.09(+1.41%)
Aug 04, 2015 5.960 6.077 5.851 6.053 899,164 +0.01(+0.13%)
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.