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

Acco Brands Corp (NY: ACCO )

5.050 +0.140 (+2.85%)
Streaming Delayed Price Updated: 11:48 AM 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, 2015 5.947 5.995 5.916 5.987 663,516 +0.00(+0.00%)
Aug 28, 2015 5.814 5.995 5.751 5.987 690,122 +0.16(+2.70%)
Aug 27, 2015 5.869 5.940 5.774 5.829 699,478 +0.00(+0.00%)
Aug 26, 2015 5.790 5.892 5.609 5.829 1,760,018 +0.17(+2.92%)
Aug 25, 2015 5.640 5.695 5.432 5.664 1,562,440 +0.20(+3.60%)
Aug 24, 2015 5.514 5.735 5.459 5.467 1,448,788 -0.42(-7.10%)
Aug 21, 2015 5.845 6.042 5.727 5.884 907,496 -0.08(-1.32%)
Aug 20, 2015 6.042 6.113 5.959 5.963 667,501 -0.13(-2.20%)
Aug 19, 2015 6.018 6.144 5.884 6.097 791,193 +0.03(+0.52%)
Aug 18, 2015 6.160 6.160 5.995 6.066 915,400 -0.09(-1.53%)
Aug 17, 2015 6.074 6.168 6.034 6.160 582,290 +0.06(+1.03%)
Aug 14, 2015 6.066 6.129 6.026 6.097 504,064 +0.02(+0.39%)
Aug 13, 2015 6.192 6.255 6.046 6.074 605,025 -0.12(-1.91%)
Aug 12, 2015 6.089 6.263 5.995 6.192 838,018 +0.06(+0.90%)
Aug 11, 2015 6.231 6.239 6.089 6.137 578,163 -0.12(-1.89%)
Aug 10, 2015 6.018 6.274 5.995 6.255 733,866 +0.26(+4.34%)
Aug 07, 2015 6.200 6.247 5.995 5.995 976,359 -0.25(-4.04%)
Aug 06, 2015 6.255 6.278 6.149 6.247 761,196 +0.02(+0.25%)
Aug 05, 2015 6.239 6.278 6.113 6.231 698,846 +0.09(+1.41%)
Aug 04, 2015 6.050 6.168 5.940 6.144 885,822 +0.01(+0.13%)
Aug 03, 2015 6.436 6.523 6.129 6.137 1,040,246 -0.31(-4.77%)
Jul 31, 2015 6.389 6.460 6.318 6.444 1,487,954 +0.08(+1.24%)
Jul 30, 2015 6.302 6.389 6.223 6.365 1,721,976 +0.03(+0.50%)
Jul 29, 2015 6.617 6.617 6.152 6.333 1,897,396 +0.67(+11.82%)
Jul 28, 2015 5.640 5.672 5.475 5.664 725,291 +0.05(+0.84%)
Jul 27, 2015 5.514 5.648 5.443 5.617 762,196 +0.06(+1.13%)
Jul 24, 2015 5.806 5.837 5.554 5.554 522,944 -0.27(-4.60%)
Jul 23, 2015 5.790 5.829 5.747 5.821 696,487 +0.04(+0.68%)
Jul 22, 2015 5.821 5.884 5.747 5.782 395,246 -0.07(-1.21%)
Jul 21, 2015 5.861 5.947 5.774 5.853 340,950 -0.03(-0.54%)
Jul 20, 2015 5.995 6.018 5.837 5.884 377,372 -0.13(-2.10%)
Jul 17, 2015 6.066 6.089 5.947 6.011 517,143 -0.04(-0.65%)
Jul 16, 2015 6.058 6.192 6.034 6.050 557,000 +0.00(+0.00%)
Jul 15, 2015 6.200 6.215 6.011 6.050 360,203 -0.14(-2.29%)
Jul 14, 2015 6.168 6.231 6.144 6.192 408,187 +0.01(+0.13%)
Jul 13, 2015 6.113 6.192 6.070 6.184 408,300 +0.10(+1.68%)
Jul 10, 2015 5.924 6.105 5.900 6.081 637,524 +0.23(+3.90%)
Jul 09, 2015 5.987 6.050 5.814 5.853 579,966 -0.06(-0.93%)
Jul 08, 2015 6.026 6.058 5.848 5.908 373,127 -0.17(-2.72%)
Jul 07, 2015 6.050 6.097 5.908 6.074 595,253 -0.01(-0.13%)
Jul 06, 2015 6.074 6.176 6.003 6.081 510,210 -0.06(-0.90%)
Jul 02, 2015 6.231 6.137 6.137 6.137 518,440 -0.06(-1.02%)
Jul 01, 2015 6.192 6.247 6.129 6.200 729,746 +0.08(+1.29%)
Jun 30, 2015 6.231 6.280 6.113 6.121 1,059,014 -0.10(-1.65%)
Jun 29, 2015 6.176 6.278 6.113 6.223 947,679 -0.02(-0.25%)
Jun 26, 2015 5.955 6.278 5.924 6.239 2,147,568 +0.32(+5.32%)
Jun 25, 2015 5.916 5.959 5.845 5.924 808,465 +0.05(+0.80%)
Jun 24, 2015 5.908 5.940 5.861 5.877 606,038 -0.03(-0.53%)
Jun 23, 2015 5.861 5.916 5.861 5.908 589,599 +0.04(+0.67%)
Jun 22, 2015 6.026 6.026 5.790 5.869 746,284 -0.12(-1.97%)
Jun 19, 2015 5.963 6.018 5.916 5.987 823,286 +0.04(+0.66%)
Jun 18, 2015 5.955 5.995 5.900 5.947 669,170 +0.02(+0.40%)
Jun 17, 2015 5.995 6.003 5.916 5.924 643,656 -0.04(-0.66%)
Jun 16, 2015 5.869 5.995 5.829 5.963 846,957 +0.09(+1.61%)
Jun 15, 2015 5.837 5.869 5.751 5.869 832,536 -0.02(-0.40%)
Jun 12, 2015 5.877 5.911 5.829 5.892 489,531 +0.00(+0.00%)
Jun 11, 2015 5.869 5.908 5.845 5.892 366,314 +0.03(+0.54%)
Jun 10, 2015 5.806 5.947 5.806 5.861 557,520 +0.07(+1.22%)
Jun 09, 2015 5.743 5.845 5.699 5.790 443,401 +0.06(+0.96%)
Jun 08, 2015 5.798 5.837 5.719 5.735 452,985 -0.09(-1.62%)
Jun 05, 2015 5.680 5.829 5.634 5.829 645,642 +0.13(+2.35%)
Jun 04, 2015 5.790 5.837 5.648 5.695 779,531 -0.15(-2.56%)
Jun 03, 2015 5.877 5.958 5.837 5.845 812,885 -0.01(-0.13%)
Jun 02, 2015 5.774 5.900 5.766 5.853 607,438 +0.03(+0.54%)
Jun 01, 2015 5.837 5.908 5.743 5.821 478,777 +0.03(+0.54%)
May 29, 2015 5.963 5.987 5.727 5.790 1,229,227 -0.20(-3.29%)
May 28, 2015 5.987 6.034 5.963 5.987 347,748 -0.02(-0.39%)
May 27, 2015 5.979 6.026 5.916 6.011 853,384 +0.06(+1.06%)
May 26, 2015 6.081 6.097 5.900 5.947 685,538 -0.15(-2.45%)
May 22, 2015 6.089 6.097 6.097 6.097 975,567 -0.01(-0.13%)
May 21, 2015 6.223 6.318 6.074 6.105 1,073,654 -0.13(-2.15%)
May 20, 2015 6.270 6.286 6.207 6.239 558,970 -0.02(-0.25%)
May 19, 2015 6.255 6.270 6.176 6.255 715,023 -0.01(-0.13%)
May 18, 2015 6.247 6.302 6.200 6.263 910,428 +0.02(+0.25%)
May 15, 2015 6.286 6.317 6.192 6.247 823,740 -0.06(-0.87%)
May 14, 2015 6.184 6.302 6.168 6.302 918,721 +0.14(+2.30%)
May 13, 2015 6.200 6.270 6.144 6.160 720,192 +0.00(+0.00%)
May 12, 2015 6.207 6.231 6.066 6.160 743,753 -0.08(-1.26%)
May 11, 2015 6.215 6.349 6.215 6.239 1,064,291 +0.02(+0.38%)
May 08, 2015 6.081 6.239 6.081 6.215 776,301 +0.15(+2.47%)
May 07, 2015 5.955 6.125 5.947 6.066 777,677 +0.10(+1.72%)
May 06, 2015 6.042 6.111 5.924 5.963 1,037,741 -0.11(-1.82%)
May 05, 2015 6.231 6.300 6.011 6.074 925,411 -0.19(-3.02%)
May 04, 2015 6.302 6.357 6.231 6.263 716,209 -0.04(-0.62%)
May 01, 2015 6.215 6.326 6.200 6.302 1,003,301 +0.10(+1.65%)
Apr 30, 2015 6.310 6.341 6.168 6.200 1,670,413 -0.15(-2.36%)
Apr 29, 2015 6.735 6.822 6.286 6.349 1,327,890 -0.29(-4.39%)
Apr 28, 2015 6.452 6.727 6.452 6.641 867,132 +0.19(+2.93%)
Apr 27, 2015 6.578 6.680 6.428 6.452 623,001 -0.13(-2.03%)
Apr 24, 2015 6.546 6.625 6.460 6.586 720,941 +0.03(+0.48%)
Apr 23, 2015 6.617 6.649 6.507 6.554 505,186 -0.12(-1.77%)
Apr 22, 2015 6.578 6.751 6.530 6.672 665,020 +0.10(+1.56%)
Apr 21, 2015 6.680 6.693 6.538 6.570 554,099 -0.10(-1.53%)
Apr 20, 2015 6.554 6.680 6.554 6.672 633,645 +0.16(+2.42%)
Apr 17, 2015 6.593 6.609 6.460 6.515 668,553 -0.14(-2.13%)
Apr 16, 2015 6.767 6.775 6.625 6.656 623,341 -0.13(-1.86%)
Apr 15, 2015 6.853 6.893 6.751 6.782 664,560 -0.06(-0.92%)
Apr 14, 2015 6.790 6.893 6.751 6.846 1,185,698 +0.08(+1.16%)
Apr 13, 2015 6.704 6.814 6.656 6.767 964,952 +0.09(+1.30%)
Apr 10, 2015 6.617 6.696 6.578 6.680 926,982 +0.09(+1.44%)
Apr 09, 2015 6.428 6.593 6.396 6.586 940,818 +0.14(+2.20%)
Apr 08, 2015 6.365 6.444 6.294 6.444 960,430 +0.09(+1.49%)
Apr 07, 2015 6.483 6.523 6.337 6.349 995,010 -0.12(-1.83%)
Apr 06, 2015 6.381 6.523 6.381 6.467 993,282 +0.03(+0.49%)
Apr 02, 2015 6.381 6.436 6.436 6.436 995,243 +0.06(+0.99%)
Apr 01, 2015 6.491 6.578 6.310 6.373 1,388,489 -0.17(-2.65%)
Mar 31, 2015 6.491 6.570 6.349 6.546 1,205,136 +0.01(+0.12%)
Mar 30, 2015 6.373 6.538 6.373 6.538 1,003,733 +0.18(+2.85%)
Mar 27, 2015 6.215 6.357 6.215 6.357 1,059,562 +0.16(+2.54%)
Mar 26, 2015 6.270 6.302 6.184 6.200 1,241,137 -0.07(-1.13%)
Mar 25, 2015 6.349 6.365 6.255 6.270 935,385 -0.06(-1.00%)
Mar 24, 2015 6.207 6.341 6.192 6.333 750,106 +0.11(+1.77%)
Mar 23, 2015 6.137 6.310 6.089 6.223 1,375,757 +0.09(+1.41%)
Mar 20, 2015 5.924 6.152 5.908 6.137 1,160,550 +0.26(+4.42%)
Mar 19, 2015 5.884 5.971 5.821 5.877 676,948 -0.04(-0.67%)
Mar 18, 2015 5.837 5.983 5.798 5.916 1,268,167 +0.07(+1.21%)
Mar 17, 2015 5.845 5.916 5.829 5.845 1,000,303 -0.04(-0.67%)
Mar 16, 2015 5.916 5.947 5.877 5.884 902,362 -0.02(-0.27%)
Mar 13, 2015 5.924 6.003 5.861 5.900 1,140,173 -0.02(-0.40%)
Mar 12, 2015 5.829 5.940 5.814 5.924 743,487 +0.15(+2.59%)
Mar 11, 2015 5.695 5.798 5.664 5.774 980,033 +0.08(+1.38%)
Mar 10, 2015 5.821 5.884 5.695 5.695 1,137,372 -0.19(-3.21%)
Mar 09, 2015 5.971 5.987 5.884 5.884 579,583 -0.07(-1.19%)
Mar 06, 2015 5.900 6.026 5.892 5.955 797,555 +0.01(+0.13%)
Mar 05, 2015 5.869 5.955 5.806 5.947 1,072,583 +0.07(+1.21%)
Mar 04, 2015 5.947 5.971 5.853 5.877 980,424 -0.09(-1.58%)
Mar 03, 2015 5.971 5.995 5.932 5.971 1,323,111 -0.04(-0.66%)
Mar 02, 2015 5.995 6.034 5.932 6.011 903,885 +0.02(+0.26%)
Feb 27, 2015 5.892 6.050 5.884 5.995 1,174,696 +0.10(+1.74%)
Feb 26, 2015 5.932 5.971 5.877 5.892 1,135,420 -0.04(-0.66%)
Feb 25, 2015 5.947 6.003 5.861 5.932 875,407 -0.03(-0.53%)
Feb 24, 2015 6.042 6.066 5.900 5.963 1,325,884 -0.07(-1.17%)
Feb 23, 2015 6.066 6.097 5.955 6.034 688,864 -0.02(-0.39%)
Feb 20, 2015 6.129 6.137 5.947 6.058 757,634 -0.06(-1.03%)
Feb 19, 2015 6.042 6.231 6.042 6.121 1,134,849 +0.05(+0.78%)
Feb 18, 2015 6.152 6.223 6.003 6.074 1,152,480 -0.09(-1.41%)
Feb 17, 2015 6.144 6.168 6.066 6.160 1,300,228 +0.02(+0.26%)
Feb 13, 2015 5.963 6.144 6.144 6.144 1,361,605 +0.18(+3.04%)
Feb 12, 2015 5.924 6.003 5.884 5.963 1,682,692 +0.05(+0.80%)
Feb 11, 2015 5.877 6.125 5.554 5.916 3,911,770 -0.44(-6.94%)
Feb 10, 2015 6.263 6.357 6.168 6.357 1,161,984 +0.16(+2.54%)
Feb 09, 2015 6.247 6.349 6.192 6.200 688,529 -0.05(-0.76%)
Feb 06, 2015 6.255 6.326 6.184 6.247 665,193 +0.03(+0.51%)
Feb 05, 2015 6.152 6.286 6.089 6.215 1,194,942 +0.10(+1.68%)
Feb 04, 2015 6.357 6.381 6.058 6.113 1,487,012 -0.30(-4.67%)
Feb 03, 2015 6.428 6.523 6.263 6.412 1,606,238 +0.01(+0.12%)
Feb 02, 2015 6.255 6.404 6.192 6.404 974,768 +0.17(+2.65%)
Jan 30, 2015 6.467 6.530 6.223 6.239 870,104 -0.29(-4.46%)
Jan 29, 2015 6.491 6.554 6.357 6.530 604,685 +0.04(+0.61%)
Jan 28, 2015 6.601 6.664 6.452 6.491 647,016 -0.06(-0.84%)
Jan 27, 2015 6.617 6.719 6.538 6.546 649,037 -0.12(-1.77%)
Jan 26, 2015 6.696 6.696 6.601 6.664 559,983 -0.04(-0.59%)
Jan 23, 2015 6.704 6.759 6.649 6.704 649,104 +0.01(+0.12%)
Jan 22, 2015 6.562 6.704 6.436 6.696 636,909 +0.17(+2.53%)
Jan 21, 2015 6.467 6.633 6.428 6.530 993,490 +0.06(+0.85%)
Jan 20, 2015 6.641 6.656 6.467 6.475 797,335 -0.14(-2.14%)
Jan 16, 2015 6.412 6.625 6.357 6.617 1,205,737 +0.17(+2.56%)
Jan 15, 2015 6.538 6.538 6.389 6.452 1,237,951 -0.09(-1.33%)
Jan 14, 2015 6.452 6.546 6.365 6.538 785,285 +0.00(+0.00%)
Jan 13, 2015 6.601 6.822 6.499 6.538 1,153,103 -0.03(-0.48%)
Jan 12, 2015 6.735 6.735 6.515 6.570 899,160 -0.17(-2.57%)
Jan 09, 2015 6.846 6.857 6.743 6.743 792,779 -0.10(-1.50%)
Jan 08, 2015 6.601 6.861 6.593 6.846 1,428,673 +0.28(+4.32%)
Jan 07, 2015 6.641 6.704 6.515 6.562 1,401,569 -0.06(-0.83%)
Jan 06, 2015 6.782 6.853 6.499 6.617 1,778,852 -0.17(-2.55%)
Jan 05, 2015 6.893 6.893 6.696 6.790 1,049,911 -0.13(-1.93%)
Jan 02, 2015 7.145 7.247 6.861 6.924 996,957 -0.17(-2.44%)
Dec 31, 2014 7.145 7.098 7.098 7.098 814,602 -0.03(-0.44%)
Dec 30, 2014 7.168 7.247 7.019 7.129 1,377,308 -0.07(-0.98%)
Dec 29, 2014 7.168 7.239 7.153 7.200 898,805 +0.03(+0.44%)
Dec 26, 2014 7.208 7.247 7.137 7.168 896,187 -0.02(-0.22%)
Dec 24, 2014 7.105 7.184 7.184 7.184 507,142 +0.10(+1.45%)
Dec 23, 2014 7.121 7.129 7.019 7.082 808,480 +0.02(+0.33%)
Dec 22, 2014 7.011 7.113 6.987 7.058 1,069,263 +0.05(+0.67%)
Dec 19, 2014 6.964 7.050 6.924 7.011 1,852,257 +0.02(+0.34%)
Dec 18, 2014 7.074 7.090 6.869 6.987 1,602,969 +0.02(+0.34%)
Dec 17, 2014 6.751 6.979 6.727 6.964 1,500,212 +0.21(+3.15%)
Dec 16, 2014 6.846 7.019 6.751 6.751 2,209,584 -0.13(-1.83%)
Dec 15, 2014 6.972 7.058 6.846 6.877 1,234,501 -0.06(-0.91%)
Dec 12, 2014 6.901 7.090 6.901 6.940 1,357,530 -0.08(-1.12%)
Dec 11, 2014 7.295 7.405 6.995 7.019 4,301,643 -0.26(-3.57%)
Dec 10, 2014 7.350 7.444 7.255 7.279 1,404,416 -0.13(-1.70%)
Dec 09, 2014 7.137 7.421 7.003 7.405 1,819,755 +0.17(+2.29%)
Dec 08, 2014 7.389 7.413 7.239 7.239 1,485,464 -0.17(-2.23%)
Dec 05, 2014 7.247 7.432 7.240 7.405 1,181,162 +0.17(+2.29%)
Dec 04, 2014 7.255 7.358 7.208 7.239 1,490,837 -0.04(-0.54%)
Dec 03, 2014 7.019 7.287 6.980 7.279 1,116,413 +0.27(+3.82%)
Dec 02, 2014 6.861 7.121 6.830 7.011 1,675,763 +0.18(+2.65%)
Dec 01, 2014 6.877 6.893 6.775 6.830 1,524,335 -0.07(-1.03%)
Nov 28, 2014 7.137 7.176 6.901 6.901 1,212,580 -0.26(-3.63%)
Nov 26, 2014 7.082 7.161 7.161 7.161 874,265 +0.11(+1.56%)
Nov 25, 2014 7.090 7.090 7.035 7.050 1,008,927 -0.05(-0.67%)
Nov 24, 2014 7.011 7.113 6.972 7.098 1,029,407 +0.13(+1.81%)
Nov 21, 2014 7.137 7.161 6.916 6.972 1,442,133 -0.13(-1.78%)
Nov 20, 2014 7.027 7.105 7.011 7.098 1,590,197 +0.05(+0.67%)
Nov 19, 2014 7.003 7.090 6.893 7.050 1,116,874 +0.05(+0.67%)
Nov 18, 2014 7.090 7.105 6.995 7.003 1,079,984 -0.06(-0.89%)
Nov 17, 2014 7.035 7.129 6.948 7.066 1,343,608 -0.02(-0.22%)
Nov 14, 2014 6.948 7.098 6.940 7.082 1,884,560 +0.15(+2.16%)
Nov 13, 2014 7.027 7.058 6.932 6.932 1,430,937 -0.05(-0.68%)
Nov 12, 2014 6.782 7.011 6.782 6.979 1,704,337 +0.18(+2.67%)
Nov 11, 2014 6.956 6.995 6.790 6.798 1,356,589 -0.17(-2.49%)
Nov 10, 2014 6.751 7.082 6.743 6.972 3,022,283 +0.24(+3.51%)
Nov 07, 2014 6.696 6.814 6.656 6.735 2,447,267 +0.00(+0.00%)
Nov 06, 2014 6.751 6.782 6.633 6.735 1,687,818 +0.01(+0.12%)
Nov 05, 2014 6.656 6.786 6.649 6.727 2,020,303 +0.10(+1.55%)
Nov 04, 2014 6.546 6.668 6.491 6.625 1,573,290 +0.06(+0.96%)
Nov 03, 2014 6.538 6.680 6.483 6.562 2,538,434 +0.08(+1.22%)
Oct 31, 2014 6.381 6.483 6.294 6.483 2,668,834 +0.26(+4.18%)
Oct 30, 2014 6.436 6.460 6.215 6.223 3,592,617 -0.43(-6.40%)
Oct 29, 2014 6.263 6.853 6.223 6.649 8,021,160 +0.87(+14.99%)
Oct 28, 2014 5.719 5.892 5.695 5.782 1,746,948 +0.09(+1.66%)
Oct 27, 2014 5.632 5.711 5.672 5.688 802,073 +0.02(+0.28%)
Oct 24, 2014 5.688 5.703 5.617 5.672 753,179 +0.00(+0.00%)
Oct 23, 2014 5.656 5.751 5.577 5.672 2,164,537 +0.09(+1.69%)
Oct 22, 2014 5.601 5.707 5.561 5.577 2,351,042 -0.01(-0.14%)
Oct 21, 2014 5.451 5.632 5.451 5.585 2,116,881 +0.16(+2.90%)
Oct 20, 2014 5.396 5.498 5.341 5.428 1,355,476 +0.02(+0.44%)
Oct 17, 2014 5.467 5.467 5.372 5.404 1,109,312 -0.02(-0.29%)
Oct 16, 2014 5.144 5.451 5.128 5.420 2,556,141 +0.16(+2.99%)
Oct 15, 2014 5.168 5.302 5.105 5.262 1,777,224 +0.00(+0.00%)
Oct 14, 2014 5.231 5.317 5.191 5.262 1,320,908 +0.07(+1.37%)
Oct 13, 2014 5.199 5.294 5.176 5.191 860,659 -0.02(-0.45%)
Oct 10, 2014 5.199 5.286 5.176 5.215 1,296,360 -0.02(-0.30%)
Oct 09, 2014 5.420 5.428 5.223 5.231 2,223,654 -0.20(-3.77%)
Oct 08, 2014 5.278 5.451 5.239 5.435 1,250,235 +0.13(+2.37%)
Oct 07, 2014 5.388 5.451 5.298 5.309 1,119,215 -0.09(-1.61%)
Oct 06, 2014 5.420 5.443 5.349 5.396 918,448 -0.02(-0.44%)
Oct 03, 2014 5.372 5.451 5.313 5.420 704,263 +0.12(+2.23%)
Oct 02, 2014 5.325 5.435 5.207 5.302 2,579,019 -0.04(-0.74%)
Oct 01, 2014 5.412 5.495 5.329 5.341 1,698,445 -0.09(-1.74%)
Sep 30, 2014 5.514 5.569 5.428 5.435 1,782,830 -0.08(-1.43%)
Sep 29, 2014 5.483 5.554 5.459 5.514 1,299,671 -0.04(-0.71%)
Sep 26, 2014 5.538 5.621 5.538 5.554 1,879,749 +0.02(+0.28%)
Sep 25, 2014 5.743 5.766 5.502 5.538 1,619,860 -0.20(-3.43%)
Sep 24, 2014 5.774 5.774 5.703 5.735 1,052,981 -0.01(-0.14%)
Sep 23, 2014 5.798 5.845 5.743 5.743 933,920 -0.06(-1.09%)
Sep 22, 2014 5.845 5.916 5.727 5.806 1,185,713 -0.09(-1.60%)
Sep 19, 2014 5.987 6.034 5.861 5.900 1,841,687 -0.09(-1.58%)
Sep 18, 2014 5.979 6.026 5.971 5.995 797,318 +0.04(+0.66%)
Sep 17, 2014 5.995 6.042 5.940 5.955 2,412,816 -0.02(-0.40%)
Sep 16, 2014 5.940 5.995 5.900 5.979 1,551,251 +0.03(+0.53%)
Sep 15, 2014 5.995 6.011 5.947 5.947 1,469,038 -0.04(-0.66%)
Sep 12, 2014 6.089 6.121 5.932 5.987 1,778,636 -0.12(-1.94%)
Sep 11, 2014 6.097 6.180 6.097 6.105 2,379,805 -0.05(-0.77%)
Sep 10, 2014 6.152 6.208 6.125 6.152 1,696,162 +0.02(+0.26%)
Sep 09, 2014 6.239 6.255 6.081 6.137 1,392,360 -0.09(-1.52%)
Sep 08, 2014 6.207 6.239 6.160 6.231 1,068,084 +0.03(+0.51%)
Sep 05, 2014 6.129 6.223 6.097 6.200 648,421 +0.06(+0.90%)
Sep 04, 2014 6.160 6.207 6.121 6.144 785,574 +0.01(+0.13%)
Sep 03, 2014 6.247 6.247 6.113 6.137 1,106,703 -0.06(-0.89%)
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.