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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 8.201 8.289 8.112 8.262 359,817 +0.11(+1.30%)
Aug 30, 2021 8.289 8.350 8.121 8.156 239,164 -0.11(-1.39%)
Aug 27, 2021 7.918 8.289 7.918 8.271 387,828 +0.38(+4.80%)
Aug 26, 2021 7.866 7.918 7.742 7.892 383,117 -0.01(-0.17%)
Aug 25, 2021 7.931 8.001 7.870 7.905 319,893 -0.04(-0.55%)
Aug 24, 2021 7.905 8.037 7.905 7.949 221,222 +0.04(+0.55%)
Aug 23, 2021 7.888 7.958 7.765 7.905 327,143 +0.10(+1.23%)
Aug 20, 2021 7.581 7.813 7.545 7.809 403,857 +0.23(+3.00%)
Aug 19, 2021 7.730 7.756 7.564 7.581 589,088 -0.22(-2.81%)
Aug 18, 2021 7.958 8.065 7.791 7.800 300,105 -0.21(-2.62%)
Aug 17, 2021 8.194 8.194 7.896 8.010 545,338 -0.25(-3.07%)
Aug 16, 2021 8.317 8.365 8.163 8.264 275,824 -0.07(-0.84%)
Aug 13, 2021 8.177 8.343 8.063 8.334 649,220 +0.14(+1.71%)
Aug 12, 2021 8.150 8.203 8.072 8.194 340,835 +0.05(+0.65%)
Aug 11, 2021 7.993 8.146 7.878 8.142 434,224 +0.22(+2.76%)
Aug 10, 2021 7.748 7.931 7.678 7.923 369,886 +0.16(+2.03%)
Aug 09, 2021 7.835 7.835 7.669 7.765 259,252 -0.05(-0.67%)
Aug 06, 2021 7.748 7.844 7.669 7.818 334,772 +0.14(+1.82%)
Aug 05, 2021 7.581 7.713 7.537 7.678 359,029 +0.11(+1.50%)
Aug 04, 2021 7.669 7.739 7.476 7.564 405,374 -0.25(-3.14%)
Aug 03, 2021 7.748 7.879 7.625 7.809 436,141 +0.08(+1.02%)
Aug 02, 2021 7.826 8.045 7.686 7.730 454,995 -0.10(-1.23%)
Jul 30, 2021 7.844 7.938 7.730 7.826 582,911 +0.04(+0.56%)
Jul 29, 2021 7.966 8.037 7.660 7.783 769,480 +0.44(+5.96%)
Jul 28, 2021 7.174 7.362 7.065 7.345 584,707 +0.19(+2.69%)
Jul 27, 2021 7.161 7.231 7.076 7.152 245,666 -0.05(-0.73%)
Jul 26, 2021 7.091 7.222 7.082 7.205 301,389 +0.16(+2.24%)
Jul 23, 2021 7.003 7.082 6.951 7.047 258,117 +0.06(+0.88%)
Jul 22, 2021 7.082 7.082 6.894 6.986 353,034 -0.09(-1.24%)
Jul 21, 2021 7.161 7.257 7.065 7.074 325,183 +0.01(+0.12%)
Jul 20, 2021 6.872 7.152 6.846 7.065 770,247 +0.20(+2.93%)
Jul 19, 2021 6.933 6.968 6.767 6.863 715,371 -0.24(-3.33%)
Jul 16, 2021 7.275 7.301 7.065 7.100 567,267 -0.08(-1.10%)
Jul 15, 2021 7.065 7.240 7.030 7.179 502,235 +0.06(+0.86%)
Jul 14, 2021 7.310 7.354 7.117 7.117 296,846 -0.11(-1.57%)
Jul 13, 2021 7.327 7.327 7.205 7.231 342,535 -0.11(-1.43%)
Jul 12, 2021 7.301 7.367 7.214 7.336 344,939 -0.02(-0.24%)
Jul 09, 2021 7.249 7.393 7.209 7.354 451,610 +0.24(+3.32%)
Jul 08, 2021 7.082 7.196 6.942 7.117 538,735 -0.07(-0.97%)
Jul 07, 2021 7.327 7.415 7.144 7.187 413,543 -0.14(-1.91%)
Jul 06, 2021 7.599 7.599 7.301 7.327 330,441 -0.28(-3.68%)
Jul 02, 2021 7.721 7.721 7.564 7.608 404,433 -0.09(-1.14%)
Jul 01, 2021 7.599 7.704 7.573 7.695 343,732 +0.14(+1.85%)
Jun 30, 2021 7.441 7.606 7.415 7.555 501,020 +0.08(+1.05%)
Jun 29, 2021 7.450 7.537 7.441 7.476 286,448 +0.03(+0.35%)
Jun 28, 2021 7.581 7.590 7.345 7.450 610,362 -0.15(-1.96%)
Jun 25, 2021 7.459 7.730 7.450 7.599 1,205,729 +0.18(+2.48%)
Jun 24, 2021 7.397 7.424 7.301 7.415 589,421 +0.06(+0.83%)
Jun 23, 2021 7.467 7.502 7.354 7.354 332,028 -0.08(-1.06%)
Jun 22, 2021 7.397 7.472 7.314 7.432 433,582 -0.01(-0.12%)
Jun 21, 2021 7.354 7.537 7.349 7.441 562,998 +0.18(+2.41%)
Jun 18, 2021 7.397 7.450 7.109 7.266 1,442,185 -0.25(-3.38%)
Jun 17, 2021 7.800 7.800 7.494 7.520 847,166 -0.31(-3.92%)
Jun 16, 2021 7.853 7.866 7.704 7.826 1,086,729 -0.04(-0.45%)
Jun 15, 2021 8.045 8.054 7.826 7.861 353,186 -0.15(-1.86%)
Jun 14, 2021 8.133 8.133 7.979 8.010 297,248 -0.06(-0.76%)
Jun 11, 2021 8.010 8.085 7.949 8.072 353,158 +0.10(+1.21%)
Jun 10, 2021 8.115 8.159 7.966 7.975 302,127 -0.16(-1.94%)
Jun 09, 2021 8.142 8.185 8.054 8.133 341,220 +0.01(+0.11%)
Jun 08, 2021 7.888 8.159 7.870 8.124 568,904 +0.23(+2.88%)
Jun 07, 2021 7.940 7.980 7.840 7.896 552,064 +0.01(+0.11%)
Jun 04, 2021 7.905 7.949 7.809 7.888 537,541 -0.01(-0.11%)
Jun 03, 2021 7.879 7.931 7.783 7.896 595,087 -0.04(-0.44%)
Jun 02, 2021 8.045 8.058 7.879 7.931 570,905 -0.08(-0.98%)
Jun 01, 2021 8.045 8.098 7.940 8.010 1,263,806 +0.04(+0.44%)
May 28, 2021 7.949 8.000 7.756 7.975 565,318 +0.06(+0.77%)
May 27, 2021 7.984 8.037 7.914 7.914 835,926 +0.01(+0.11%)
May 26, 2021 7.931 7.958 7.826 7.905 648,165 +0.01(+0.17%)
May 25, 2021 8.283 8.327 7.892 7.892 634,002 -0.43(-5.12%)
May 24, 2021 8.353 8.361 8.254 8.318 467,492 +0.00(+0.00%)
May 21, 2021 8.353 8.422 8.248 8.318 311,595 +0.04(+0.53%)
May 20, 2021 8.344 8.344 8.144 8.274 380,308 -0.05(-0.63%)
May 19, 2021 8.335 8.344 8.101 8.327 615,963 -0.07(-0.83%)
May 18, 2021 8.405 8.483 8.335 8.396 706,814 +0.01(+0.10%)
May 17, 2021 8.387 8.431 8.214 8.387 636,346 +0.00(+0.00%)
May 14, 2021 8.483 8.492 8.344 8.387 511,939 -0.03(-0.31%)
May 13, 2021 8.005 8.438 7.996 8.414 665,151 +0.40(+4.99%)
May 12, 2021 8.153 8.222 7.962 8.014 917,194 -0.12(-1.50%)
May 11, 2021 7.796 8.257 7.796 8.135 2,817,901 +0.23(+2.97%)
May 10, 2021 7.953 8.031 7.827 7.901 481,762 -0.03(-0.33%)
May 07, 2021 7.727 7.927 7.701 7.927 434,069 +0.15(+1.90%)
May 06, 2021 7.875 7.892 7.649 7.779 287,228 -0.06(-0.78%)
May 05, 2021 7.849 7.849 7.657 7.840 398,043 +0.07(+0.89%)
May 04, 2021 7.710 7.875 7.536 7.770 423,981 +0.05(+0.68%)
May 03, 2021 7.570 7.779 7.553 7.718 397,930 +0.26(+3.50%)
Apr 30, 2021 7.518 7.518 7.397 7.457 635,434 -0.12(-1.61%)
Apr 29, 2021 7.840 7.840 7.562 7.579 554,843 -0.16(-2.02%)
Apr 28, 2021 7.805 8.083 7.570 7.736 1,042,185 +0.28(+3.73%)
Apr 27, 2021 7.457 7.527 7.397 7.457 386,925 +0.03(+0.35%)
Apr 26, 2021 7.553 7.649 7.414 7.431 255,075 -0.10(-1.27%)
Apr 23, 2021 7.353 7.553 7.275 7.527 298,561 +0.20(+2.73%)
Apr 22, 2021 7.379 7.484 7.301 7.327 277,184 -0.01(-0.12%)
Apr 21, 2021 7.266 7.388 7.258 7.336 393,076 +0.06(+0.84%)
Apr 20, 2021 7.457 7.501 7.110 7.275 572,182 -0.23(-3.12%)
Apr 19, 2021 7.666 7.683 7.471 7.510 360,020 -0.18(-2.37%)
Apr 16, 2021 7.814 7.909 7.666 7.692 321,226 -0.01(-0.11%)
Apr 15, 2021 7.666 7.718 7.562 7.701 323,763 +0.08(+1.03%)
Apr 14, 2021 7.484 7.731 7.484 7.623 428,863 +0.14(+1.86%)
Apr 13, 2021 7.275 7.631 7.198 7.484 857,576 +0.17(+2.38%)
Apr 12, 2021 7.275 7.344 7.231 7.310 342,712 +0.08(+1.08%)
Apr 09, 2021 7.292 7.336 7.214 7.231 201,341 -0.04(-0.60%)
Apr 08, 2021 7.310 7.318 7.175 7.275 324,891 -0.04(-0.59%)
Apr 07, 2021 7.397 7.457 7.258 7.318 422,590 -0.07(-0.94%)
Apr 06, 2021 7.492 7.557 7.375 7.388 416,719 -0.10(-1.39%)
Apr 05, 2021 7.318 7.518 7.223 7.492 620,947 +0.24(+3.36%)
Apr 01, 2021 7.405 7.405 7.188 7.249 521,532 -0.09(-1.18%)
Mar 31, 2021 7.179 7.423 7.179 7.336 749,329 +0.19(+2.68%)
Mar 30, 2021 7.118 7.275 7.110 7.145 482,731 +0.00(+0.00%)
Mar 29, 2021 7.127 7.379 7.127 7.145 635,592 -0.04(-0.60%)
Mar 26, 2021 7.145 7.258 7.023 7.188 573,881 +0.16(+2.22%)
Mar 25, 2021 6.901 7.101 6.710 7.032 816,806 +0.13(+1.89%)
Mar 24, 2021 7.040 7.292 6.901 6.901 863,865 -0.04(-0.63%)
Mar 23, 2021 7.205 7.240 6.936 6.945 740,226 -0.31(-4.31%)
Mar 22, 2021 7.727 7.727 7.240 7.258 710,317 -0.40(-5.22%)
Mar 19, 2021 7.657 7.901 7.570 7.657 1,950,368 +0.03(+0.34%)
Mar 18, 2021 7.588 7.936 7.518 7.631 658,606 +0.05(+0.69%)
Mar 17, 2021 7.484 7.605 7.336 7.579 788,769 +0.05(+0.69%)
Mar 16, 2021 7.701 7.701 7.384 7.527 533,707 -0.17(-2.20%)
Mar 15, 2021 7.619 7.696 7.403 7.696 775,822 +0.03(+0.34%)
Mar 12, 2021 7.740 7.835 7.619 7.671 514,234 -0.03(-0.34%)
Mar 11, 2021 7.679 7.869 7.550 7.696 829,147 +0.06(+0.79%)
Mar 10, 2021 7.533 7.766 7.420 7.636 1,159,894 +0.14(+1.84%)
Mar 09, 2021 7.636 7.696 7.239 7.498 924,332 -0.05(-0.69%)
Mar 08, 2021 7.343 7.731 7.265 7.550 930,158 +0.29(+4.04%)
Mar 05, 2021 7.377 7.438 7.101 7.256 1,317,980 +0.00(+0.00%)
Mar 04, 2021 7.248 7.524 7.118 7.256 701,148 +0.02(+0.24%)
Mar 03, 2021 7.144 7.386 7.144 7.239 556,269 +0.09(+1.33%)
Mar 02, 2021 7.343 7.382 7.118 7.144 662,844 -0.24(-3.27%)
Mar 01, 2021 7.153 7.498 7.093 7.386 811,131 +0.40(+5.68%)
Feb 26, 2021 7.205 7.265 6.989 6.989 639,635 -0.22(-3.11%)
Feb 25, 2021 7.558 7.610 7.213 7.213 526,283 -0.33(-4.35%)
Feb 24, 2021 7.515 7.610 7.386 7.541 556,794 +0.05(+0.69%)
Feb 23, 2021 7.757 8.076 7.489 7.489 992,064 -0.23(-3.02%)
Feb 22, 2021 7.205 7.740 7.205 7.722 1,385,552 +0.54(+7.57%)
Feb 19, 2021 7.110 7.187 6.937 7.179 1,127,561 +0.08(+1.09%)
Feb 18, 2021 7.222 7.260 7.049 7.101 1,267,116 -0.17(-2.37%)
Feb 17, 2021 7.006 7.576 6.972 7.274 1,003,215 -0.35(-4.53%)
Feb 16, 2021 7.774 7.809 7.584 7.619 361,757 -0.15(-1.89%)
Feb 12, 2021 7.722 7.895 7.696 7.766 286,265 -0.03(-0.44%)
Feb 11, 2021 7.990 8.093 7.748 7.800 437,113 -0.15(-1.85%)
Feb 10, 2021 8.119 8.249 7.904 7.947 391,214 -0.14(-1.71%)
Feb 09, 2021 8.033 8.160 7.964 8.085 369,277 +0.07(+0.86%)
Feb 08, 2021 7.679 8.042 7.679 8.016 489,402 +0.37(+4.85%)
Feb 05, 2021 7.722 7.722 7.489 7.645 368,668 +0.01(+0.11%)
Feb 04, 2021 7.386 7.645 7.369 7.636 357,753 +0.27(+3.63%)
Feb 03, 2021 7.187 7.386 7.170 7.369 298,522 +0.12(+1.67%)
Feb 02, 2021 7.291 7.291 7.179 7.248 293,947 +0.03(+0.48%)
Feb 01, 2021 7.032 7.248 6.877 7.213 427,190 +0.23(+3.34%)
Jan 29, 2021 7.187 7.205 6.963 6.980 532,546 -0.22(-3.00%)
Jan 28, 2021 7.239 7.351 7.170 7.196 381,392 +0.04(+0.60%)
Jan 27, 2021 7.377 7.429 7.110 7.153 506,749 -0.38(-5.04%)
Jan 26, 2021 7.507 7.558 7.373 7.533 264,963 +0.09(+1.16%)
Jan 25, 2021 7.533 7.541 7.317 7.446 409,205 -0.15(-1.93%)
Jan 22, 2021 7.334 7.593 7.239 7.593 441,219 +0.19(+2.56%)
Jan 21, 2021 7.602 7.653 7.403 7.403 336,703 -0.25(-3.27%)
Jan 20, 2021 7.558 7.679 7.524 7.653 395,607 +0.11(+1.49%)
Jan 19, 2021 7.653 7.696 7.524 7.541 425,916 -0.08(-1.02%)
Jan 15, 2021 7.481 7.636 7.382 7.619 387,791 -0.01(-0.11%)
Jan 14, 2021 7.610 7.740 7.576 7.627 257,990 +0.06(+0.80%)
Jan 13, 2021 7.748 7.800 7.524 7.567 344,809 -0.21(-2.66%)
Jan 12, 2021 7.403 7.774 7.334 7.774 437,784 +0.42(+5.75%)
Jan 11, 2021 7.325 7.420 7.325 7.351 385,786 -0.10(-1.39%)
Jan 08, 2021 7.576 7.576 7.174 7.455 454,084 -0.08(-1.03%)
Jan 07, 2021 7.679 7.679 7.455 7.533 477,864 -0.09(-1.24%)
Jan 06, 2021 7.524 7.835 7.489 7.627 999,634 +0.27(+3.63%)
Jan 05, 2021 7.118 7.386 7.097 7.360 527,348 +0.22(+3.14%)
Jan 04, 2021 7.377 7.433 7.084 7.136 629,183 -0.16(-2.13%)
Dec 31, 2020 7.291 7.291 7.291 338,604 +0.09(+1.20%)
Dec 30, 2020 7.170 7.300 7.127 7.205 338,604 +0.03(+0.48%)
Dec 29, 2020 7.455 7.464 7.149 7.170 454,223 -0.22(-2.92%)
Dec 28, 2020 7.412 7.524 7.330 7.386 470,491 +0.03(+0.35%)
Dec 24, 2020 7.334 7.369 7.196 7.360 336,332 +0.04(+0.59%)
Dec 23, 2020 7.593 7.636 7.274 7.317 662,764 -0.21(-2.75%)
Dec 22, 2020 7.429 7.571 7.278 7.524 1,327,751 +0.06(+0.81%)
Dec 21, 2020 7.438 7.550 7.274 7.464 906,486 -0.26(-3.35%)
Dec 18, 2020 7.783 7.791 7.472 7.722 2,553,673 -0.06(-0.78%)
Dec 17, 2020 7.627 7.809 7.558 7.783 831,639 +0.22(+2.85%)
Dec 16, 2020 7.558 7.636 7.507 7.567 716,356 +0.07(+0.92%)
Dec 15, 2020 7.394 7.541 7.282 7.498 623,348 +0.15(+2.00%)
Dec 14, 2020 7.481 7.550 7.351 7.351 859,883 -0.01(-0.12%)
Dec 11, 2020 7.196 7.386 7.196 7.360 618,194 +0.04(+0.59%)
Dec 10, 2020 7.239 7.382 7.205 7.317 578,017 +0.01(+0.12%)
Dec 09, 2020 7.162 7.369 7.101 7.308 699,336 +0.17(+2.42%)
Dec 08, 2020 7.110 7.213 7.045 7.136 561,676 -0.03(-0.36%)
Dec 07, 2020 7.420 7.451 7.144 7.162 631,138 -0.21(-2.81%)
Dec 04, 2020 7.093 7.429 7.032 7.369 567,895 +0.34(+4.79%)
Dec 03, 2020 6.929 7.187 6.825 7.032 661,969 +0.14(+2.00%)
Dec 02, 2020 6.652 6.933 6.601 6.894 594,354 +0.21(+3.10%)
Dec 01, 2020 6.627 6.799 6.609 6.687 452,516 +0.08(+1.18%)
Nov 30, 2020 6.868 6.894 6.575 6.609 816,988 -0.28(-4.01%)
Nov 27, 2020 6.911 7.075 6.782 6.885 240,602 -0.11(-1.60%)
Nov 25, 2020 7.144 7.179 6.950 6.998 511,105 -0.22(-3.11%)
Nov 24, 2020 6.946 7.248 6.860 7.222 750,629 +0.41(+6.08%)
Nov 23, 2020 6.601 6.911 6.592 6.808 781,220 +0.28(+4.30%)
Nov 20, 2020 6.339 6.536 6.313 6.527 606,439 +0.12(+1.87%)
Nov 19, 2020 6.553 6.698 6.313 6.408 860,333 -0.27(-3.97%)
Nov 18, 2020 6.613 6.728 6.519 6.673 818,483 +0.13(+1.96%)
Nov 17, 2020 6.613 6.690 6.356 6.544 1,115,368 -0.12(-1.80%)
Nov 16, 2020 6.100 6.690 6.091 6.664 1,289,381 +0.77(+13.06%)
Nov 13, 2020 5.817 5.963 5.706 5.894 869,331 +0.15(+2.68%)
Nov 12, 2020 6.074 6.082 5.655 5.740 1,156,116 -0.02(-0.30%)
Nov 11, 2020 5.783 5.954 5.646 5.757 718,410 +0.08(+1.36%)
Nov 10, 2020 5.775 5.907 5.676 5.680 835,478 -0.03(-0.60%)
Nov 09, 2020 5.415 5.775 5.218 5.715 1,147,751 +0.80(+16.17%)
Nov 06, 2020 4.953 5.039 4.910 4.919 492,352 -0.03(-0.52%)
Nov 05, 2020 4.851 5.064 4.851 4.945 340,930 +0.13(+2.66%)
Nov 04, 2020 4.945 4.945 4.765 4.816 483,524 -0.21(-4.09%)
Nov 03, 2020 5.013 5.082 4.902 5.022 1,595,977 +0.14(+2.80%)
Nov 02, 2020 4.611 4.902 4.555 4.885 649,166 +0.38(+8.35%)
Oct 30, 2020 4.697 4.765 4.449 4.508 936,895 -0.27(-5.56%)
Oct 29, 2020 4.799 4.885 4.603 4.774 806,779 -0.03(-0.71%)
Oct 28, 2020 4.970 4.970 4.654 4.808 995,576 -0.27(-5.23%)
Oct 27, 2020 5.278 5.295 5.060 5.073 830,710 -0.26(-4.82%)
Oct 26, 2020 5.415 5.473 5.287 5.330 603,100 -0.18(-3.26%)
Oct 23, 2020 5.578 5.668 5.321 5.509 978,743 -0.08(-1.38%)
Oct 22, 2020 5.552 5.612 5.467 5.586 698,539 +0.06(+1.08%)
Oct 21, 2020 5.449 5.565 5.441 5.526 652,737 +0.05(+0.94%)
Oct 20, 2020 5.561 5.603 5.475 5.475 343,969 -0.03(-0.62%)
Oct 19, 2020 5.638 5.706 5.484 5.509 301,827 -0.15(-2.57%)
Oct 16, 2020 5.689 5.766 5.638 5.655 439,984 -0.05(-0.90%)
Oct 15, 2020 5.621 5.732 5.569 5.706 431,576 -0.01(-0.15%)
Oct 14, 2020 5.680 5.787 5.680 5.715 473,072 +0.02(+0.30%)
Oct 13, 2020 5.578 5.766 5.372 5.698 507,494 +0.03(+0.45%)
Oct 12, 2020 5.561 5.766 5.458 5.672 450,827 +0.12(+2.16%)
Oct 09, 2020 5.561 5.646 5.475 5.552 452,024 +0.04(+0.78%)
Oct 08, 2020 5.458 5.561 5.385 5.509 445,689 +0.13(+2.38%)
Oct 07, 2020 5.270 5.449 5.227 5.381 601,516 +0.15(+2.95%)
Oct 06, 2020 5.347 5.428 5.218 5.227 631,363 -0.05(-0.97%)
Oct 05, 2020 5.099 5.313 5.064 5.278 512,093 +0.20(+3.87%)
Oct 02, 2020 4.851 5.133 4.851 5.082 391,941 +0.14(+2.77%)
Oct 01, 2020 4.919 5.073 4.915 4.945 400,265 -0.02(-0.34%)
Sep 30, 2020 5.064 5.201 4.945 4.962 562,807 -0.14(-2.68%)
Sep 29, 2020 5.261 5.278 4.996 5.099 661,351 -0.11(-2.13%)
Sep 28, 2020 5.150 5.270 5.116 5.210 552,167 +0.11(+2.18%)
Sep 25, 2020 4.936 5.159 4.919 5.099 1,080,556 +0.10(+2.05%)
Sep 24, 2020 4.902 5.047 4.769 4.996 697,361 +0.14(+2.82%)
Sep 23, 2020 4.979 5.082 4.851 4.859 891,847 -0.12(-2.41%)
Sep 22, 2020 4.868 5.013 4.842 4.979 761,315 +0.12(+2.46%)
Sep 21, 2020 5.107 5.133 4.816 4.859 1,174,388 -0.38(-7.19%)
Sep 18, 2020 5.330 5.449 5.193 5.236 1,598,976 -0.07(-1.29%)
Sep 17, 2020 5.116 5.377 5.030 5.304 1,924,316 +0.16(+3.16%)
Sep 16, 2020 5.210 5.261 5.133 5.141 1,545,369 -0.04(-0.83%)
Sep 15, 2020 5.313 5.390 5.184 5.184 450,433 -0.09(-1.78%)
Sep 14, 2020 5.321 5.381 5.244 5.278 557,621 +0.00(+0.00%)
Sep 11, 2020 5.227 5.325 5.116 5.278 907,204 +0.06(+1.15%)
Sep 10, 2020 5.407 5.407 5.218 5.218 631,619 -0.09(-1.77%)
Sep 09, 2020 5.518 5.569 5.313 5.313 682,525 -0.16(-2.97%)
Sep 08, 2020 5.629 5.629 5.407 5.475 854,585 -0.12(-2.14%)
Sep 04, 2020 5.843 5.886 5.578 5.595 760,387 -0.12(-2.10%)
Sep 03, 2020 5.869 5.988 5.650 5.715 688,201 -0.10(-1.76%)
Sep 02, 2020 5.757 5.980 5.757 5.817 673,979 +0.06(+1.04%)
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.