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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2014 6.119 6.088 6.088 6.088 892,514 +0.01(+0.13%)
Aug 28, 2014 6.033 6.096 5.962 6.080 808,047 +0.05(+0.78%)
Aug 27, 2014 6.033 6.096 5.962 6.033 681,125 -0.02(-0.26%)
Aug 26, 2014 6.033 6.080 5.978 6.048 724,490 +0.03(+0.52%)
Aug 25, 2014 6.048 6.119 5.981 6.017 3,875,924 -0.01(-0.13%)
Aug 22, 2014 5.859 6.198 5.808 6.025 4,580,548 +0.18(+3.10%)
Aug 21, 2014 5.828 5.875 5.757 5.844 4,623,947 +0.14(+2.49%)
Aug 20, 2014 5.773 5.836 5.702 5.702 1,252,318 -0.08(-1.36%)
Aug 19, 2014 5.788 5.851 5.725 5.781 1,566,509 +0.00(+0.00%)
Aug 18, 2014 5.607 5.804 5.599 5.781 1,530,531 +0.27(+4.86%)
Aug 15, 2014 5.592 5.599 5.434 5.513 1,315,132 +0.00(+0.00%)
Aug 14, 2014 5.473 5.529 5.426 5.513 1,323,004 +0.05(+0.86%)
Aug 13, 2014 5.332 5.466 5.332 5.466 747,148 +0.16(+2.97%)
Aug 12, 2014 5.355 5.426 5.300 5.308 1,039,868 -0.06(-1.03%)
Aug 11, 2014 5.332 5.395 5.300 5.363 942,712 +0.09(+1.64%)
Aug 08, 2014 5.198 5.300 5.194 5.277 868,126 +0.06(+1.21%)
Aug 07, 2014 5.308 5.340 5.190 5.214 455,736 -0.06(-1.19%)
Aug 06, 2014 5.237 5.379 5.166 5.277 982,388 +0.02(+0.45%)
Aug 05, 2014 5.127 5.261 5.080 5.253 708,357 +0.12(+2.30%)
Aug 04, 2014 5.198 5.221 5.088 5.135 1,371,751 -0.06(-1.06%)
Aug 01, 2014 5.237 5.249 5.135 5.190 1,415,970 -0.02(-0.45%)
Jul 31, 2014 5.127 5.300 5.072 5.214 1,263,385 +0.09(+1.85%)
Jul 30, 2014 4.914 5.292 4.914 5.119 2,375,123 +0.37(+7.79%)
Jul 29, 2014 4.804 4.828 4.741 4.749 403,987 -0.02(-0.49%)
Jul 28, 2014 4.828 4.843 4.717 4.773 727,672 -0.06(-1.14%)
Jul 25, 2014 4.859 4.898 4.820 4.828 397,088 -0.06(-1.29%)
Jul 24, 2014 4.954 4.993 4.851 4.891 540,092 -0.04(-0.80%)
Jul 23, 2014 4.922 4.977 4.899 4.930 517,833 +0.01(+0.16%)
Jul 22, 2014 4.922 4.962 4.899 4.922 410,421 +0.02(+0.32%)
Jul 21, 2014 4.969 4.985 4.859 4.906 338,503 -0.09(-1.74%)
Jul 18, 2014 4.906 5.025 4.906 4.993 480,962 +0.07(+1.44%)
Jul 17, 2014 4.906 5.009 4.891 4.922 690,568 -0.04(-0.79%)
Jul 16, 2014 5.048 5.048 4.946 4.962 670,061 -0.05(-0.94%)
Jul 15, 2014 5.025 5.088 4.962 5.009 506,423 -0.03(-0.62%)
Jul 14, 2014 5.095 5.103 4.977 5.040 566,897 +0.02(+0.31%)
Jul 11, 2014 5.040 5.111 5.017 5.025 445,189 -0.03(-0.62%)
Jul 10, 2014 5.025 5.119 5.001 5.056 514,780 -0.09(-1.68%)
Jul 09, 2014 5.158 5.198 5.103 5.143 307,602 +0.02(+0.31%)
Jul 08, 2014 5.198 5.229 5.103 5.127 742,168 -0.11(-2.11%)
Jul 07, 2014 5.245 5.253 5.151 5.237 494,032 -0.02(-0.45%)
Jul 03, 2014 5.237 5.261 5.261 5.261 340,930 +0.06(+1.06%)
Jul 02, 2014 5.198 5.261 5.166 5.206 499,598 +0.02(+0.46%)
Jul 01, 2014 5.056 5.379 5.048 5.182 1,453,496 +0.13(+2.65%)
Jun 30, 2014 4.985 5.056 4.946 5.048 804,824 +0.05(+0.94%)
Jun 27, 2014 4.859 5.001 4.840 5.001 1,271,016 +0.07(+1.44%)
Jun 26, 2014 4.851 4.938 4.741 4.930 621,194 +0.10(+2.12%)
Jun 25, 2014 4.733 4.843 4.725 4.828 381,671 +0.07(+1.49%)
Jun 24, 2014 4.788 4.867 4.741 4.757 621,912 -0.05(-0.98%)
Jun 23, 2014 4.843 4.867 4.733 4.804 613,298 -0.07(-1.45%)
Jun 20, 2014 4.930 4.962 4.773 4.875 1,287,742 -0.04(-0.80%)
Jun 19, 2014 5.017 5.017 4.820 4.914 618,396 -0.06(-1.27%)
Jun 18, 2014 4.883 4.993 4.843 4.977 604,726 +0.11(+2.27%)
Jun 17, 2014 4.749 4.875 4.749 4.867 596,971 +0.11(+2.32%)
Jun 16, 2014 4.812 4.827 4.725 4.757 458,463 -0.09(-1.79%)
Jun 13, 2014 4.899 4.906 4.788 4.843 365,419 -0.06(-1.13%)
Jun 12, 2014 4.946 4.993 4.867 4.899 329,688 -0.06(-1.11%)
Jun 11, 2014 4.946 5.001 4.946 4.954 512,836 -0.02(-0.47%)
Jun 10, 2014 4.922 5.001 4.883 4.977 734,827 +0.13(+2.60%)
Jun 06, 2014 4.820 4.851 4.796 4.851 791,180 +0.08(+1.65%)
Jun 05, 2014 4.678 4.843 4.662 4.773 796,700 +0.12(+2.54%)
Jun 04, 2014 4.607 4.702 4.599 4.654 504,497 +0.04(+0.85%)
Jun 03, 2014 4.623 4.670 4.591 4.615 677,814 -0.05(-1.01%)
Jun 02, 2014 4.788 4.788 4.615 4.662 649,108 -0.08(-1.66%)
May 30, 2014 4.788 4.836 4.710 4.741 993,940 -0.03(-0.66%)
May 29, 2014 4.891 4.891 4.725 4.773 697,540 -0.11(-2.26%)
May 28, 2014 4.796 4.914 4.765 4.883 587,047 +0.09(+1.97%)
May 27, 2014 4.804 4.836 4.757 4.788 1,107,805 +0.03(+0.66%)
May 23, 2014 4.725 4.757 4.757 4.757 548,155 +0.03(+0.70%)
May 22, 2014 4.710 4.749 4.702 4.724 161,870 +0.01(+0.13%)
May 21, 2014 4.662 4.733 4.607 4.717 674,606 +0.08(+1.70%)
May 20, 2014 4.717 4.725 4.623 4.639 954,480 -0.11(-2.32%)
May 19, 2014 4.647 4.773 4.647 4.749 356,715 +0.06(+1.17%)
May 16, 2014 4.654 4.694 4.615 4.694 373,412 +0.02(+0.51%)
May 15, 2014 4.678 4.702 4.631 4.670 592,305 -0.02(-0.50%)
May 14, 2014 4.883 4.883 4.662 4.694 658,142 -0.19(-3.87%)
May 13, 2014 4.946 4.993 4.883 4.883 533,385 -0.09(-1.74%)
May 12, 2014 4.843 4.993 4.836 4.969 725,710 +0.15(+3.10%)
May 09, 2014 4.710 4.836 4.710 4.820 479,572 +0.08(+1.66%)
May 08, 2014 4.804 4.914 4.725 4.741 576,319 -0.09(-1.95%)
May 07, 2014 4.702 4.851 4.607 4.836 764,128 +0.14(+3.02%)
May 06, 2014 4.717 4.780 4.662 4.694 727,830 -0.06(-1.16%)
May 05, 2014 4.702 4.765 4.670 4.749 605,753 +0.00(+0.00%)
May 02, 2014 4.757 4.883 4.733 4.749 576,405 +0.02(+0.33%)
May 01, 2014 4.796 4.863 4.607 4.733 1,020,355 -0.09(-1.96%)
Apr 30, 2014 4.647 4.914 4.552 4.828 1,159,736 +0.20(+4.25%)
Apr 29, 2014 4.725 4.725 4.607 4.631 561,316 -0.06(-1.18%)
Apr 28, 2014 4.686 4.725 4.544 4.686 696,821 +0.01(+0.17%)
Apr 25, 2014 4.796 4.820 4.654 4.678 671,661 -0.16(-3.26%)
Apr 24, 2014 5.017 5.017 4.804 4.836 441,506 -0.13(-2.69%)
Apr 23, 2014 4.977 5.017 4.914 4.969 420,284 -0.02(-0.32%)
Apr 22, 2014 4.828 5.017 4.828 4.985 644,203 +0.15(+3.09%)
Apr 21, 2014 4.851 4.883 4.796 4.836 260,890 +0.00(+0.00%)
Apr 17, 2014 4.717 4.836 4.836 4.836 283,029 +0.10(+2.16%)
Apr 16, 2014 4.820 4.820 4.669 4.733 315,610 -0.04(-0.83%)
Apr 15, 2014 4.725 4.788 4.643 4.773 511,815 +0.05(+1.00%)
Apr 14, 2014 4.765 4.843 4.694 4.725 417,300 +0.03(+0.67%)
Apr 11, 2014 4.702 4.796 4.631 4.694 624,473 -0.03(-0.67%)
Apr 10, 2014 4.938 5.001 4.725 4.725 623,535 -0.23(-4.61%)
Apr 09, 2014 4.899 4.981 4.828 4.954 440,789 +0.06(+1.13%)
Apr 08, 2014 4.843 4.946 4.836 4.899 422,707 +0.05(+0.97%)
Apr 07, 2014 4.828 4.899 4.733 4.851 564,841 +0.02(+0.33%)
Apr 04, 2014 5.025 5.072 4.773 4.836 617,530 -0.17(-3.46%)
Apr 03, 2014 5.151 5.158 5.009 5.009 398,119 -0.13(-2.60%)
Apr 02, 2014 5.017 5.166 5.017 5.143 602,618 +0.12(+2.35%)
Apr 01, 2014 4.851 5.064 4.851 5.025 880,129 +0.17(+3.57%)
Mar 31, 2014 4.741 4.875 4.694 4.851 926,450 +0.13(+2.67%)
Mar 28, 2014 4.773 4.828 4.717 4.725 562,580 -0.05(-0.99%)
Mar 27, 2014 4.828 4.875 4.765 4.773 415,121 -0.04(-0.82%)
Mar 26, 2014 4.969 4.985 4.804 4.812 621,081 -0.15(-3.02%)
Mar 25, 2014 4.962 5.009 4.906 4.962 667,861 +0.01(+0.16%)
Mar 24, 2014 4.891 5.032 4.851 4.954 1,366,637 +0.07(+1.45%)
Mar 21, 2014 4.773 4.883 4.773 4.883 1,596,182 +0.11(+2.31%)
Mar 20, 2014 4.765 4.875 4.741 4.773 713,388 -0.02(-0.49%)
Mar 19, 2014 4.710 4.859 4.694 4.796 818,936 +0.08(+1.67%)
Mar 18, 2014 4.631 4.765 4.607 4.717 735,025 +0.10(+2.22%)
Mar 17, 2014 4.631 4.804 4.584 4.615 756,072 -0.02(-0.51%)
Mar 14, 2014 4.686 4.686 4.607 4.639 624,163 -0.06(-1.34%)
Mar 13, 2014 4.843 4.875 4.678 4.702 708,568 -0.13(-2.77%)
Mar 12, 2014 4.757 4.883 4.717 4.836 1,430,639 +0.05(+0.99%)
Mar 11, 2014 4.828 4.930 4.773 4.788 928,985 -0.07(-1.46%)
Mar 10, 2014 4.788 4.891 4.717 4.859 1,280,057 +0.07(+1.48%)
Mar 07, 2014 4.891 4.930 4.773 4.788 1,199,186 -0.09(-1.78%)
Mar 06, 2014 4.796 4.883 4.710 4.875 2,803,074 +0.04(+0.81%)
Mar 05, 2014 4.780 4.867 4.765 4.836 1,526,493 +0.04(+0.82%)
Mar 04, 2014 4.765 4.867 4.757 4.796 1,581,367 +0.10(+2.18%)
Mar 03, 2014 4.631 4.725 4.568 4.694 416,087 +0.03(+0.68%)
Feb 28, 2014 4.678 4.733 4.639 4.662 841,272 +0.01(+0.17%)
Feb 27, 2014 4.528 4.678 4.528 4.654 683,527 +0.11(+2.43%)
Feb 26, 2014 4.568 4.686 4.536 4.544 1,135,116 -0.03(-0.69%)
Feb 25, 2014 4.710 4.710 4.544 4.576 650,798 -0.15(-3.17%)
Feb 24, 2014 4.702 4.765 4.694 4.725 461,520 -0.01(-0.17%)
Feb 21, 2014 4.820 4.843 4.702 4.733 641,947 -0.08(-1.64%)
Feb 20, 2014 4.796 4.847 4.780 4.812 662,160 +0.04(+0.83%)
Feb 19, 2014 4.749 4.867 4.749 4.773 828,785 -0.01(-0.16%)
Feb 18, 2014 4.733 4.859 4.725 4.780 801,683 +0.06(+1.34%)
Feb 14, 2014 4.717 4.717 4.717 4.717 723,509 +0.01(+0.17%)
Feb 13, 2014 4.773 4.773 4.678 4.710 1,095,196 -0.12(-2.45%)
Feb 12, 2014 4.623 5.103 4.623 4.828 3,168,391 +0.23(+4.97%)
Feb 11, 2014 4.552 4.650 4.513 4.599 784,801 +0.07(+1.57%)
Feb 10, 2014 4.513 4.584 4.458 4.528 636,693 +0.01(+0.17%)
Feb 07, 2014 4.552 4.607 4.489 4.521 560,949 -0.03(-0.69%)
Feb 06, 2014 4.489 4.646 4.481 4.552 590,428 +0.08(+1.76%)
Feb 05, 2014 4.568 4.584 4.473 4.473 782,916 -0.10(-2.24%)
Feb 04, 2014 4.450 4.591 4.355 4.576 1,090,993 +0.13(+3.01%)
Feb 03, 2014 4.584 4.629 4.308 4.442 1,538,946 -0.13(-2.93%)
Jan 31, 2014 4.576 4.647 4.536 4.576 1,288,458 -0.06(-1.36%)
Jan 30, 2014 4.654 4.725 4.591 4.639 745,343 +0.03(+0.68%)
Jan 29, 2014 4.615 4.662 4.584 4.607 1,028,534 -0.06(-1.18%)
Jan 28, 2014 4.591 4.670 4.544 4.662 1,198,527 +0.06(+1.37%)
Jan 27, 2014 4.733 4.899 4.536 4.599 2,311,006 -0.41(-8.18%)
Jan 24, 2014 5.127 5.166 4.946 5.009 702,204 -0.17(-3.20%)
Jan 23, 2014 5.332 5.347 5.111 5.174 810,347 -0.16(-2.95%)
Jan 22, 2014 5.395 5.418 5.261 5.332 604,514 -0.04(-0.73%)
Jan 21, 2014 5.277 5.373 5.214 5.371 622,165 +0.13(+2.40%)
Jan 17, 2014 5.277 5.245 5.245 5.245 626,500 -0.03(-0.60%)
Jan 16, 2014 5.403 5.450 5.206 5.277 1,176,810 -0.14(-2.62%)
Jan 15, 2014 5.340 5.473 5.340 5.418 1,133,109 +0.08(+1.47%)
Jan 14, 2014 5.095 5.710 5.072 5.340 2,530,462 +0.40(+8.13%)
Jan 13, 2014 5.048 5.080 4.883 4.938 587,697 -0.13(-2.64%)
Jan 10, 2014 5.048 5.096 4.977 5.072 450,951 +0.01(+0.16%)
Jan 09, 2014 5.080 5.080 4.906 5.064 909,862 -0.02(-0.31%)
Jan 08, 2014 5.135 5.135 5.009 5.080 474,042 -0.06(-1.07%)
Jan 07, 2014 5.095 5.143 5.047 5.135 566,691 +0.07(+1.40%)
Jan 06, 2014 5.190 5.229 5.056 5.064 976,950 -0.12(-2.28%)
Jan 03, 2014 5.269 5.355 5.174 5.182 1,066,562 -0.09(-1.64%)
Jan 02, 2014 5.316 5.403 5.190 5.269 958,617 -0.02(-0.45%)
Dec 31, 2013 5.198 5.292 5.292 5.292 1,015,935 +0.09(+1.66%)
Dec 30, 2013 5.025 5.237 5.025 5.206 718,980 +0.17(+3.28%)
Dec 27, 2013 5.064 5.088 5.009 5.040 488,003 +0.01(+0.16%)
Dec 26, 2013 4.985 5.119 4.985 5.032 482,236 +0.06(+1.11%)
Dec 24, 2013 5.017 5.080 4.954 4.977 470,252 -0.04(-0.78%)
Dec 23, 2013 4.851 5.072 4.851 5.017 962,494 +0.20(+4.08%)
Dec 20, 2013 4.867 4.985 4.812 4.820 1,972,086 -0.02(-0.33%)
Dec 19, 2013 5.127 5.158 4.828 4.836 1,041,782 -0.30(-5.83%)
Dec 18, 2013 5.025 5.198 4.993 5.135 980,261 +0.08(+1.56%)
Dec 17, 2013 5.040 5.088 4.891 5.056 740,638 +0.00(+0.00%)
Dec 16, 2013 4.883 5.064 4.852 5.056 530,234 +0.17(+3.38%)
Dec 13, 2013 4.851 4.906 4.796 4.891 607,204 +0.04(+0.81%)
Dec 12, 2013 4.725 4.851 4.694 4.851 720,822 +0.12(+2.50%)
Dec 11, 2013 4.804 4.820 4.725 4.733 521,789 -0.09(-1.80%)
Dec 10, 2013 4.875 4.899 4.820 4.820 701,784 -0.06(-1.29%)
Dec 09, 2013 4.780 4.891 4.749 4.883 596,823 +0.09(+1.97%)
Dec 06, 2013 4.733 4.804 4.670 4.788 471,030 +0.10(+2.18%)
Dec 05, 2013 4.702 4.757 4.670 4.686 289,929 -0.03(-0.67%)
Dec 04, 2013 4.741 4.741 4.654 4.717 666,460 -0.03(-0.66%)
Dec 03, 2013 4.686 4.843 4.670 4.749 644,204 +0.07(+1.52%)
Dec 02, 2013 4.733 4.741 4.670 4.678 776,287 -0.06(-1.33%)
Nov 29, 2013 4.765 4.836 4.725 4.741 640,213 -0.02(-0.33%)
Nov 27, 2013 4.717 4.784 4.694 4.757 786,225 +0.04(+0.83%)
Nov 26, 2013 4.741 4.788 4.702 4.717 506,916 -0.03(-0.66%)
Nov 25, 2013 4.788 4.836 4.729 4.749 504,112 -0.04(-0.82%)
Nov 22, 2013 4.804 4.804 4.733 4.788 338,230 +0.00(+0.00%)
Nov 21, 2013 4.678 4.828 4.678 4.788 526,996 +0.12(+2.53%)
Nov 20, 2013 4.749 4.749 4.639 4.670 715,872 -0.05(-1.00%)
Nov 19, 2013 4.710 4.725 4.623 4.717 645,585 +0.00(+0.00%)
Nov 18, 2013 4.765 4.828 4.702 4.717 616,423 -0.02(-0.33%)
Nov 15, 2013 4.812 4.859 4.717 4.733 674,225 -0.09(-1.80%)
Nov 14, 2013 4.560 4.855 4.560 4.820 1,173,162 +0.30(+6.62%)
Nov 12, 2013 4.560 4.623 4.446 4.521 789,334 -0.06(-1.37%)
Nov 11, 2013 4.584 4.639 4.560 4.584 519,761 -0.02(-0.51%)
Nov 08, 2013 4.465 4.623 4.410 4.607 773,938 +0.13(+2.99%)
Nov 07, 2013 4.584 4.662 4.465 4.473 1,090,892 -0.01(-0.18%)
Nov 06, 2013 4.458 4.591 4.458 4.481 1,099,049 +0.04(+0.89%)
Nov 05, 2013 4.686 4.694 4.379 4.442 2,167,021 -0.28(-6.00%)
Nov 04, 2013 4.639 4.788 4.607 4.725 1,416,033 +0.12(+2.56%)
Nov 01, 2013 4.584 4.773 4.442 4.607 1,785,847 +0.00(+0.00%)
Oct 31, 2013 4.584 4.623 4.410 4.607 2,290,357 -0.03(-0.68%)
Oct 30, 2013 5.206 5.347 4.560 4.639 6,059,339 -0.95(-16.93%)
Oct 29, 2013 5.694 5.718 5.489 5.584 1,011,152 -0.08(-1.39%)
Oct 28, 2013 5.623 5.686 5.584 5.662 597,839 +0.04(+0.70%)
Oct 25, 2013 5.623 5.631 5.513 5.623 671,290 +0.00(+0.00%)
Oct 24, 2013 5.544 5.631 5.481 5.623 728,596 +0.09(+1.71%)
Oct 23, 2013 5.544 5.572 5.489 5.529 739,902 -0.05(-0.85%)
Oct 22, 2013 5.584 5.635 5.529 5.576 1,054,537 +0.02(+0.28%)
Oct 21, 2013 5.576 5.599 5.521 5.560 896,321 -0.03(-0.56%)
Oct 18, 2013 5.592 5.631 5.560 5.592 1,087,372 +0.00(+0.00%)
Oct 17, 2013 5.552 5.670 5.544 5.592 919,703 +0.03(+0.57%)
Oct 16, 2013 5.552 5.592 5.525 5.560 735,294 +0.03(+0.57%)
Oct 15, 2013 5.568 5.607 5.481 5.529 1,300,305 -0.06(-0.99%)
Oct 14, 2013 5.324 5.607 5.277 5.584 1,169,065 +0.24(+4.42%)
Oct 11, 2013 5.221 5.371 5.111 5.347 1,902,519 +0.11(+2.11%)
Oct 10, 2013 5.332 5.336 5.214 5.237 1,962,392 -0.04(-0.75%)
Oct 09, 2013 5.371 5.410 5.261 5.277 1,247,865 -0.08(-1.47%)
Oct 08, 2013 5.442 5.489 5.332 5.355 941,080 -0.05(-0.87%)
Oct 07, 2013 5.418 5.450 5.355 5.403 947,239 -0.02(-0.44%)
Oct 04, 2013 5.261 5.426 5.245 5.426 1,637,378 +0.15(+2.84%)
Oct 03, 2013 5.190 5.300 5.119 5.277 2,640,838 +0.09(+1.67%)
Oct 02, 2013 5.237 5.277 5.182 5.190 796,907 -0.08(-1.49%)
Oct 01, 2013 5.245 5.277 5.158 5.269 552,516 -0.02(-0.45%)
Sep 27, 2013 5.308 5.347 5.261 5.292 397,230 -0.06(-1.18%)
Sep 26, 2013 5.347 5.395 5.308 5.355 634,883 +0.01(+0.15%)
Sep 25, 2013 5.379 5.426 5.340 5.347 652,429 -0.04(-0.73%)
Sep 24, 2013 5.497 5.497 5.355 5.387 923,343 -0.12(-2.15%)
Sep 23, 2013 5.529 5.536 5.450 5.505 819,281 -0.01(-0.14%)
Sep 20, 2013 5.552 5.576 5.497 5.513 782,441 -0.03(-0.57%)
Sep 19, 2013 5.599 5.644 5.473 5.544 629,948 -0.06(-0.98%)
Sep 18, 2013 5.836 5.836 5.592 5.599 1,719,379 -0.24(-4.05%)
Sep 17, 2013 5.686 5.851 5.647 5.836 602,209 +0.13(+2.35%)
Sep 16, 2013 5.694 5.757 5.670 5.702 786,244 +0.04(+0.70%)
Sep 13, 2013 5.576 5.670 5.485 5.662 1,179,764 +0.13(+2.28%)
Sep 12, 2013 5.450 5.623 5.410 5.536 1,452,734 +0.07(+1.30%)
Sep 11, 2013 5.497 5.576 5.466 5.466 442,483 -0.05(-0.86%)
Sep 10, 2013 5.410 5.536 5.410 5.513 613,500 +0.12(+2.19%)
Sep 09, 2013 5.332 5.434 5.332 5.395 670,558 +0.07(+1.33%)
Sep 06, 2013 5.418 5.426 5.237 5.324 697,635 -0.06(-1.02%)
Sep 05, 2013 5.151 5.430 5.151 5.379 998,216 +0.22(+4.27%)
Sep 04, 2013 5.214 5.261 5.119 5.158 406,692 -0.06(-1.21%)
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.