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

Acco Brands Corp (NY: ACCO )

4.910 -0.060 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2008 6.932 6.956 6.625 6.688 208,718 -0.20(-2.97%)
Aug 28, 2008 6.664 6.948 6.601 6.893 230,032 +0.21(+3.18%)
Aug 27, 2008 6.641 6.909 6.586 6.680 349,979 +0.03(+0.47%)
Aug 26, 2008 6.460 6.664 6.404 6.649 377,158 +0.19(+2.93%)
Aug 25, 2008 6.782 6.782 6.420 6.460 270,931 -0.32(-4.65%)
Aug 22, 2008 6.491 6.806 6.444 6.775 204,441 +0.30(+4.62%)
Aug 21, 2008 6.546 6.696 6.396 6.475 248,983 -0.13(-2.03%)
Aug 20, 2008 6.846 7.113 6.570 6.609 480,116 -0.20(-2.89%)
Aug 19, 2008 6.987 6.995 6.767 6.806 842,823 -0.17(-2.37%)
Aug 18, 2008 7.066 7.224 6.901 6.972 424,217 -0.05(-0.67%)
Aug 15, 2008 6.861 7.334 6.861 7.019 0 +0.13(+1.94%)
Aug 14, 2008 6.586 6.972 6.586 6.885 413,332 +0.24(+3.55%)
Aug 13, 2008 6.294 6.790 6.278 6.649 497,592 +0.35(+5.63%)
Aug 12, 2008 6.278 6.467 6.200 6.294 494,312 +0.05(+0.76%)
Aug 11, 2008 5.932 6.373 5.869 6.247 576,765 +0.32(+5.45%)
Aug 08, 2008 5.688 6.058 5.412 5.924 625,369 +0.29(+5.17%)
Aug 07, 2008 5.664 5.711 5.475 5.632 1,620,778 -0.09(-1.52%)
Aug 06, 2008 6.499 6.617 5.435 5.719 3,086,070 -1.36(-19.24%)
Aug 05, 2008 6.688 7.113 6.688 7.082 503,701 +0.41(+6.14%)
Aug 04, 2008 6.885 6.972 6.523 6.672 330,344 -0.27(-3.86%)
Aug 01, 2008 6.782 7.003 6.633 6.940 299,218 +0.19(+2.80%)
Jul 31, 2008 6.814 6.979 6.743 6.751 367,944 -0.17(-2.50%)
Jul 30, 2008 6.885 7.090 6.660 6.924 666,904 +0.06(+0.92%)
Jul 29, 2008 6.861 6.909 6.578 6.861 436,914 +0.28(+4.31%)
Jul 28, 2008 6.617 6.656 6.507 6.578 449,724 -0.04(-0.60%)
Jul 25, 2008 6.633 6.751 6.523 6.617 446,462 +0.05(+0.72%)
Jul 24, 2008 6.822 6.869 6.530 6.570 459,636 -0.22(-3.25%)
Jul 23, 2008 6.538 6.916 6.530 6.790 1,056,048 +0.29(+4.48%)
Jul 22, 2008 6.215 6.609 6.160 6.499 1,176,595 +0.29(+4.70%)
Jul 21, 2008 6.207 6.239 6.121 6.207 588,347 -0.01(-0.13%)
Jul 18, 2008 6.239 6.263 6.066 6.215 1,846,066 -0.05(-0.75%)
Jul 17, 2008 6.247 6.333 6.097 6.263 2,553,955 +0.00(+0.00%)
Jul 16, 2008 6.144 6.294 5.971 6.263 1,325,322 +0.09(+1.53%)
Jul 15, 2008 6.483 6.483 6.074 6.168 1,175,157 -0.40(-6.12%)
Jul 14, 2008 6.696 6.696 6.412 6.570 479,883 -0.07(-1.07%)
Jul 11, 2008 6.727 6.767 6.523 6.641 536,209 -0.14(-2.09%)
Jul 10, 2008 6.767 6.830 6.593 6.782 1,010,148 +0.02(+0.35%)
Jul 09, 2008 7.168 7.168 6.727 6.759 744,772 -0.39(-5.51%)
Jul 08, 2008 7.854 7.854 6.885 7.153 1,443,744 -0.70(-8.93%)
Jul 07, 2008 8.035 8.074 7.641 7.854 481,962 -0.19(-2.35%)
Jul 04, 2008 8.193 8.263 7.877 8.043 548,051 +0.00(+0.00%)
Jul 03, 2008 8.193 8.263 7.877 8.043 548,051 -0.17(-2.02%)
Jul 02, 2008 8.712 8.712 8.019 8.208 1,044,716 -0.50(-5.70%)
Jul 01, 2008 8.736 8.815 8.374 8.705 549,476 -0.14(-1.60%)
Jun 30, 2008 8.870 9.209 8.831 8.846 391,942 -0.16(-1.75%)
Jun 27, 2008 9.319 9.319 8.866 9.004 860,354 -0.32(-3.38%)
Jun 26, 2008 9.579 9.579 9.225 9.319 323,711 -0.32(-3.27%)
Jun 25, 2008 10.04 10.16 9.492 9.634 711,789 -0.38(-3.78%)
Jun 24, 2008 10.48 10.51 10.01 10.01 379,241 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.48 10.56 328,137 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.74 606,315 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,338 +0.28(+2.62%)
Jun 18, 2008 10.68 10.86 10.63 10.81 410,827 +0.09(+0.88%)
Jun 17, 2008 10.83 10.86 10.67 10.71 267,693 -0.09(-0.80%)
Jun 16, 2008 10.63 10.86 10.58 10.80 283,334 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,566 -0.02(-0.15%)
Jun 12, 2008 10.63 10.85 10.52 10.71 998,626 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 427,937 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.97 11.01 642,646 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.08 477,935 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,352 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.78 12.01 648,571 +0.24(+2.01%)
Jun 04, 2008 11.49 12.04 11.48 11.78 327,287 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.56 261,895 -0.06(-0.54%)
Jun 02, 2008 12.08 12.08 11.33 11.62 407,156 -0.46(-3.85%)
May 30, 2008 12.00 12.15 11.78 12.08 347,289 +0.05(+0.39%)
May 29, 2008 11.81 12.28 11.81 12.04 266,303 +0.20(+1.73%)
May 28, 2008 11.96 12.12 11.65 11.83 170,054 -0.10(-0.86%)
May 27, 2008 11.78 12.09 11.71 11.93 191,979 +0.19(+1.61%)
May 26, 2008 12.09 12.14 11.68 11.75 0 +0.00(+0.00%)
May 23, 2008 12.09 12.14 11.68 11.75 202,217 -0.43(-3.50%)
May 22, 2008 11.71 12.25 11.64 12.17 567,365 +0.48(+4.11%)
May 21, 2008 11.89 11.97 11.42 11.69 525,204 -0.13(-1.13%)
May 20, 2008 12.07 12.24 11.75 11.82 611,101 -0.32(-2.66%)
May 19, 2008 12.09 12.45 12.01 12.15 1,101,143 +0.02(+0.13%)
May 16, 2008 12.25 12.28 11.99 12.13 648,461 +0.08(+0.65%)
May 15, 2008 11.91 12.27 11.71 12.05 792,082 +0.09(+0.79%)
May 14, 2008 11.97 12.10 11.82 11.96 665,842 +0.08(+0.66%)
May 13, 2008 11.97 11.99 11.62 11.88 839,109 -0.06(-0.46%)
May 12, 2008 11.42 11.97 11.40 11.93 332,110 +0.51(+4.48%)
May 09, 2008 11.08 11.45 11.08 11.42 142,337 +0.13(+1.19%)
May 08, 2008 11.26 11.38 11.15 11.29 398,524 +0.02(+0.21%)
May 07, 2008 11.38 11.47 10.87 11.26 971,882 -0.59(-4.98%)
May 06, 2008 11.76 11.96 11.40 11.86 419,954 +0.13(+1.14%)
May 05, 2008 11.63 11.78 11.48 11.72 318,144 +0.02(+0.20%)
May 02, 2008 11.67 11.87 11.47 11.70 388,802 +0.14(+1.23%)
May 01, 2008 10.93 11.89 10.92 11.56 394,186 +0.59(+5.39%)
Apr 30, 2008 11.02 11.41 10.94 10.97 298,856 -0.04(-0.36%)
Apr 29, 2008 10.88 11.28 10.84 11.00 358,998 +0.09(+0.87%)
Apr 28, 2008 10.64 11.19 10.52 10.91 475,222 +0.28(+2.59%)
Apr 25, 2008 10.69 10.82 10.26 10.63 187,943 +0.02(+0.15%)
Apr 24, 2008 10.29 10.79 10.21 10.62 312,994 +0.34(+3.29%)
Apr 23, 2008 10.36 10.43 10.22 10.28 381,304 -0.04(-0.38%)
Apr 22, 2008 10.72 10.72 10.23 10.32 621,751 -0.33(-3.11%)
Apr 21, 2008 10.74 10.88 10.52 10.65 223,284 -0.22(-2.03%)
Apr 18, 2008 10.77 11.12 10.77 10.87 291,793 +0.28(+2.60%)
Apr 17, 2008 10.58 10.67 10.52 10.60 166,281 -0.02(-0.15%)
Apr 16, 2008 10.43 10.86 10.37 10.61 342,999 +0.21(+2.04%)
Apr 15, 2008 10.37 10.44 10.31 10.40 358,049 +0.08(+0.76%)
Apr 14, 2008 10.26 10.40 10.24 10.32 301,255 +0.04(+0.38%)
Apr 11, 2008 10.52 10.60 10.23 10.28 415,235 -0.33(-3.12%)
Apr 10, 2008 10.62 10.73 10.48 10.61 205,903 -0.01(-0.07%)
Apr 09, 2008 10.97 11.00 10.48 10.62 371,439 -0.39(-3.58%)
Apr 08, 2008 10.75 11.08 10.75 11.01 205,649 +0.15(+1.38%)
Apr 07, 2008 10.80 11.06 10.70 10.86 303,332 +0.19(+1.77%)
Apr 04, 2008 10.76 11.15 10.56 10.67 366,504 -0.06(-0.59%)
Apr 03, 2008 10.92 10.97 10.63 10.74 529,804 -0.24(-2.15%)
Apr 02, 2008 11.14 11.31 10.81 10.97 324,850 -0.24(-2.18%)
Apr 01, 2008 10.70 11.31 10.69 11.22 558,584 +0.53(+4.94%)
Mar 31, 2008 10.32 10.93 10.32 10.69 499,399 +0.37(+3.59%)
Mar 28, 2008 10.32 10.45 10.27 10.32 479,088 -0.01(-0.08%)
Mar 27, 2008 10.41 10.52 10.21 10.33 279,134 +0.00(+0.00%)
Mar 26, 2008 10.74 10.75 10.31 10.33 693,189 -0.39(-3.60%)
Mar 25, 2008 11.56 11.56 10.54 10.71 792,513 -0.91(-7.80%)
Mar 24, 2008 11.14 11.77 11.10 11.62 592,449 +0.53(+4.76%)
Mar 21, 2008 10.90 11.19 10.56 11.09 1,557,353 +0.00(+0.00%)
Mar 20, 2008 10.90 11.19 10.56 11.09 1,557,353 +0.36(+3.38%)
Mar 19, 2008 10.95 11.37 10.71 10.73 431,699 -0.24(-2.15%)
Mar 18, 2008 10.85 11.15 10.58 10.97 547,764 +0.43(+4.11%)
Mar 17, 2008 10.15 11.03 10.15 10.53 454,311 +0.10(+0.98%)
Mar 14, 2008 10.80 10.80 10.32 10.43 299,207 -0.30(-2.79%)
Mar 13, 2008 10.41 10.87 10.40 10.73 449,890 +0.17(+1.64%)
Mar 12, 2008 10.81 10.93 10.52 10.56 251,730 -0.24(-2.19%)
Mar 11, 2008 10.69 11.04 10.54 10.79 906,382 +0.42(+4.02%)
Mar 10, 2008 10.39 10.49 10.23 10.37 339,703 +0.07(+0.69%)
Mar 07, 2008 10.28 10.68 10.11 10.30 431,356 -0.07(-0.68%)
Mar 06, 2008 10.84 10.89 10.29 10.37 465,403 -0.54(-4.98%)
Mar 05, 2008 11.11 11.13 10.75 10.92 232,562 -0.13(-1.21%)
Mar 04, 2008 10.92 11.16 10.88 11.05 518,821 +0.00(+0.00%)
Mar 03, 2008 10.89 11.43 10.82 11.05 933,240 +0.13(+1.15%)
Feb 29, 2008 10.89 11.06 10.83 10.93 597,273 -0.13(-1.14%)
Feb 28, 2008 11.03 11.15 10.88 11.05 397,716 -0.05(-0.43%)
Feb 27, 2008 10.96 11.17 10.86 11.10 287,115 +0.01(+0.07%)
Feb 26, 2008 11.04 11.30 10.77 11.09 776,264 -0.05(-0.42%)
Feb 25, 2008 10.98 11.15 10.77 11.14 399,746 +0.14(+1.29%)
Feb 22, 2008 11.30 11.34 10.78 11.00 621,817 -0.20(-1.76%)
Feb 21, 2008 11.67 11.70 11.11 11.19 829,845 -0.59(-5.01%)
Feb 20, 2008 11.43 11.82 11.43 11.78 1,158,621 +0.31(+2.68%)
Feb 19, 2008 11.52 11.81 11.38 11.48 440,682 +0.09(+0.83%)
Feb 18, 2008 11.52 11.59 11.11 11.38 0 +0.00(+0.00%)
Feb 15, 2008 11.52 11.59 11.11 11.38 880,470 -0.24(-2.03%)
Feb 14, 2008 12.50 12.67 11.30 11.62 892,038 -0.83(-6.65%)
Feb 13, 2008 11.71 12.99 11.71 12.45 2,155,323 +1.68(+15.58%)
Feb 12, 2008 10.87 11.21 10.68 10.77 374,485 -0.16(-1.44%)
Feb 11, 2008 10.70 11.00 10.48 10.93 428,672 +0.21(+1.98%)
Feb 08, 2008 10.88 11.01 10.55 10.71 286,542 -0.17(-1.59%)
Feb 07, 2008 10.56 11.07 10.49 10.89 431,737 +0.29(+2.75%)
Feb 06, 2008 10.47 10.76 10.22 10.60 429,071 +0.23(+2.20%)
Feb 05, 2008 10.67 10.67 9.768 10.37 734,110 -0.50(-4.64%)
Feb 04, 2008 11.04 11.08 10.67 10.87 699,408 -0.24(-2.20%)
Feb 01, 2008 10.70 11.21 10.60 11.12 1,206,777 +0.44(+4.13%)
Jan 31, 2008 10.08 10.74 9.957 10.67 759,254 +0.53(+5.20%)
Jan 30, 2008 10.31 10.55 10.08 10.15 719,393 -0.24(-2.35%)
Jan 29, 2008 10.57 10.67 10.33 10.39 978,504 -0.18(-1.71%)
Jan 28, 2008 10.50 10.68 10.23 10.57 753,912 +0.02(+0.22%)
Jan 25, 2008 10.76 10.93 10.39 10.55 622,671 +0.04(+0.37%)
Jan 24, 2008 11.18 11.41 10.51 10.51 973,790 -0.61(-5.46%)
Jan 23, 2008 10.32 11.26 10.15 11.12 1,313,536 +0.55(+5.22%)
Jan 22, 2008 10.16 11.14 9.878 10.56 707,334 +0.00(+0.00%)
Jan 21, 2008 10.51 10.82 10.41 10.56 0 +0.00(+0.00%)
Jan 18, 2008 10.51 10.82 10.41 10.56 739,504 -0.08(-0.74%)
Jan 17, 2008 10.67 10.86 10.56 10.64 761,381 +0.02(+0.15%)
Jan 16, 2008 10.51 10.89 10.41 10.63 923,393 +0.11(+1.05%)
Jan 15, 2008 10.76 10.83 10.33 10.52 543,829 -0.45(-4.09%)
Jan 14, 2008 11.00 11.23 10.93 10.97 431,230 +0.02(+0.22%)
Jan 11, 2008 11.19 11.28 10.94 10.94 277,500 -0.29(-2.59%)
Jan 10, 2008 11.32 11.52 11.10 11.23 541,174 -0.26(-2.26%)
Jan 09, 2008 11.22 11.51 11.03 11.49 652,240 +0.32(+2.89%)
Jan 08, 2008 11.69 12.02 11.15 11.17 391,877 -0.51(-4.38%)
Jan 07, 2008 11.61 11.89 11.50 11.68 426,152 +0.14(+1.23%)
Jan 04, 2008 12.27 12.27 11.31 11.54 910,952 -0.87(-6.98%)
Jan 03, 2008 12.43 12.53 12.23 12.41 581,665 -0.01(-0.06%)
Jan 02, 2008 12.64 12.97 12.12 12.41 504,221 -0.22(-1.75%)
Jan 01, 2008 12.57 12.79 12.21 12.64 373,411 +0.00(+0.00%)
Dec 31, 2007 12.57 12.79 12.21 12.64 373,411 -0.02(-0.12%)
Dec 28, 2007 12.66 12.86 12.55 12.65 223,606 +0.06(+0.44%)
Dec 27, 2007 12.93 13.22 12.48 12.60 506,509 -0.40(-3.09%)
Dec 26, 2007 12.85 13.00 12.58 13.00 307,633 +0.00(+0.00%)
Dec 24, 2007 12.81 13.05 12.53 13.00 157,918 +0.28(+2.17%)
Dec 21, 2007 12.96 13.90 12.56 12.72 710,507 -0.06(-0.43%)
Dec 20, 2007 12.87 13.08 12.59 12.78 478,199 -0.10(-0.80%)
Dec 19, 2007 12.87 12.99 12.68 12.88 221,390 +0.02(+0.12%)
Dec 18, 2007 12.54 12.91 12.30 12.86 473,506 +0.45(+3.62%)
Dec 17, 2007 12.39 12.65 12.38 12.41 526,819 -0.13(-1.00%)
Dec 14, 2007 12.98 12.98 12.54 12.54 512,474 -0.48(-3.69%)
Dec 13, 2007 12.97 13.12 12.84 13.02 303,270 -0.15(-1.14%)
Dec 12, 2007 13.60 13.89 12.87 13.17 653,630 -0.09(-0.65%)
Dec 11, 2007 14.12 14.12 12.97 13.26 722,587 -0.82(-5.82%)
Dec 10, 2007 13.97 14.31 13.90 14.08 235,100 +0.11(+0.79%)
Dec 07, 2007 13.90 14.21 13.79 13.97 576,289 +0.13(+0.97%)
Dec 06, 2007 13.05 13.83 13.05 13.83 530,881 +0.80(+6.10%)
Dec 05, 2007 13.07 13.28 12.90 13.04 618,348 +0.13(+1.04%)
Dec 04, 2007 12.85 13.05 12.77 12.90 559,078 -0.09(-0.67%)
Dec 03, 2007 13.03 13.16 12.95 12.99 591,179 -0.17(-1.32%)
Nov 30, 2007 13.36 13.45 13.08 13.16 582,307 -0.03(-0.24%)
Nov 29, 2007 13.47 13.56 13.05 13.19 307,459 -0.35(-2.62%)
Nov 28, 2007 13.23 13.59 13.17 13.55 586,609 +0.32(+2.44%)
Nov 27, 2007 13.37 13.65 12.99 13.23 727,012 -0.13(-0.94%)
Nov 26, 2007 14.46 14.64 13.29 13.35 519,851 -1.12(-7.73%)
Nov 23, 2007 14.17 14.53 14.03 14.47 208,226 +0.39(+2.74%)
Nov 21, 2007 14.07 14.24 13.97 14.08 464,504 -0.09(-0.67%)
Nov 20, 2007 14.87 14.90 13.97 14.18 489,878 -0.54(-3.64%)
Nov 19, 2007 15.06 15.06 14.43 14.72 481,126 -0.54(-3.51%)
Nov 16, 2007 15.26 15.49 14.85 15.25 348,976 +0.06(+0.36%)
Nov 15, 2007 15.48 15.53 14.95 15.20 336,783 -0.35(-2.23%)
Nov 14, 2007 16.16 16.16 15.46 15.54 260,743 -0.55(-3.43%)
Nov 13, 2007 15.73 16.13 15.50 16.09 276,290 +0.48(+3.08%)
Nov 12, 2007 15.64 16.25 15.48 15.61 483,023 +0.01(+0.05%)
Nov 09, 2007 15.30 15.80 14.89 15.61 427,802 +0.09(+0.56%)
Nov 08, 2007 14.86 15.75 14.31 15.52 827,677 +0.66(+4.45%)
Nov 07, 2007 15.37 16.32 14.46 14.86 981,922 -1.06(-6.63%)
Nov 06, 2007 15.49 16.03 15.35 15.91 503,588 +0.42(+2.69%)
Nov 05, 2007 15.79 15.84 15.36 15.49 297,557 -0.47(-2.96%)
Nov 02, 2007 16.05 16.13 15.72 15.97 347,700 +0.13(+0.85%)
Nov 01, 2007 16.53 16.84 15.69 15.83 478,199 -1.06(-6.25%)
Oct 31, 2007 16.50 16.89 16.22 16.89 584,578 +0.42(+2.53%)
Oct 30, 2007 16.50 16.69 16.28 16.47 565,791 -0.12(-0.71%)
Oct 29, 2007 16.74 16.75 16.27 16.59 694,258 -0.09(-0.52%)
Oct 26, 2007 16.54 16.76 16.31 16.68 889,753 +0.30(+1.83%)
Oct 25, 2007 16.37 16.54 16.20 16.38 321,042 +0.04(+0.24%)
Oct 24, 2007 16.53 16.71 15.76 16.34 575,058 -0.25(-1.52%)
Oct 23, 2007 16.68 16.74 16.35 16.59 510,570 +0.04(+0.24%)
Oct 22, 2007 15.74 16.65 15.68 16.55 728,152 +0.58(+3.65%)
Oct 19, 2007 16.27 16.28 15.95 15.97 531,262 -0.34(-2.08%)
Oct 18, 2007 16.20 16.52 16.03 16.31 387,815 +0.05(+0.29%)
Oct 17, 2007 16.48 16.52 15.94 16.26 541,036 -0.04(-0.24%)
Oct 16, 2007 16.60 16.60 16.16 16.30 514,505 -0.28(-1.66%)
Oct 15, 2007 16.88 16.95 16.28 16.57 1,232,629 -0.49(-2.86%)
Oct 12, 2007 17.73 17.96 16.45 17.06 2,216,067 -2.21(-11.45%)
Oct 11, 2007 19.49 19.73 19.04 19.27 564,013 -0.27(-1.37%)
Oct 10, 2007 19.75 19.78 19.43 19.54 459,919 -0.22(-1.12%)
Oct 09, 2007 19.76 19.81 19.64 19.76 570,234 +0.02(+0.12%)
Oct 08, 2007 19.36 19.77 19.28 19.73 432,626 +0.26(+1.34%)
Oct 05, 2007 18.95 20.06 18.84 19.47 669,631 +0.69(+3.69%)
Oct 04, 2007 18.42 18.91 18.41 18.78 330,563 +0.38(+2.05%)
Oct 03, 2007 18.35 18.69 18.11 18.40 892,545 -0.02(-0.09%)
Oct 02, 2007 18.31 18.55 18.13 18.42 261,251 +0.20(+1.08%)
Oct 01, 2007 17.64 18.31 17.64 18.22 297,430 +0.54(+3.08%)
Sep 28, 2007 17.64 17.81 17.47 17.68 718,759 -0.01(-0.04%)
Sep 27, 2007 17.47 17.73 17.39 17.68 415,615 +0.31(+1.77%)
Sep 26, 2007 17.31 17.55 17.14 17.38 167,439 +0.17(+0.96%)
Sep 25, 2007 17.30 17.46 16.77 17.21 696,543 -0.32(-1.84%)
Sep 24, 2007 17.87 18.10 17.34 17.54 318,376 -0.41(-2.28%)
Sep 21, 2007 17.88 18.06 17.74 17.94 730,184 +0.23(+1.29%)
Sep 20, 2007 17.63 17.99 17.50 17.72 581,278 +0.03(+0.18%)
Sep 19, 2007 17.16 17.81 17.04 17.68 815,998 +0.73(+4.32%)
Sep 18, 2007 16.60 17.18 16.46 16.95 687,149 +0.41(+2.48%)
Sep 17, 2007 16.83 16.83 16.43 16.54 837,452 -0.37(-2.19%)
Sep 14, 2007 16.35 17.05 16.35 16.91 523,010 +0.50(+3.07%)
Sep 13, 2007 16.48 16.81 16.29 16.41 711,777 -0.06(-0.33%)
Sep 12, 2007 16.59 16.97 16.29 16.46 481,626 -0.21(-1.28%)
Sep 11, 2007 16.72 16.87 16.43 16.68 414,600 +0.02(+0.09%)
Sep 10, 2007 17.29 17.47 16.52 16.66 613,649 -0.49(-2.85%)
Sep 07, 2007 17.68 17.85 17.05 17.15 774,614 -0.88(-4.89%)
Sep 06, 2007 17.98 18.28 17.62 18.03 373,089 +0.09(+0.48%)
Sep 05, 2007 18.07 18.12 17.83 17.94 393,146 -0.28(-1.51%)
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.