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 +0.110 (+2.24%)
Official Closing 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 31, 2017 8.626 8.803 8.626 8.626 688,090 +0.04(+0.46%)
Aug 30, 2017 8.547 8.685 8.547 8.586 743,712 +0.00(+0.00%)
Aug 29, 2017 8.429 8.744 8.429 8.586 634,634 +0.04(+0.46%)
Aug 28, 2017 8.586 8.665 8.508 8.547 775,877 -0.04(-0.46%)
Aug 25, 2017 8.547 8.705 8.508 8.586 399,600 +0.04(+0.46%)
Aug 24, 2017 8.626 8.724 8.547 8.547 526,240 +0.00(+0.00%)
Aug 23, 2017 8.586 8.766 8.547 8.547 882,697 -0.04(-0.46%)
Aug 22, 2017 8.586 8.665 8.508 8.586 511,354 +0.00(+0.00%)
Aug 21, 2017 8.508 8.665 8.429 8.586 523,172 +0.12(+1.40%)
Aug 18, 2017 8.389 8.665 8.389 8.468 633,976 +0.00(+0.00%)
Aug 17, 2017 8.626 8.783 8.468 8.468 845,020 -0.16(-1.83%)
Aug 16, 2017 8.665 8.823 8.586 8.626 447,383 +0.00(+0.00%)
Aug 15, 2017 8.783 8.803 8.547 8.626 860,289 -0.20(-2.23%)
Aug 14, 2017 8.586 8.902 8.586 8.823 765,535 +0.24(+2.75%)
Aug 11, 2017 8.508 8.783 8.508 8.586 1,035,015 +0.00(+0.00%)
Aug 10, 2017 8.586 8.705 8.508 8.586 963,682 +0.00(+0.00%)
Aug 09, 2017 8.705 8.823 8.586 8.586 1,193,718 -0.20(-2.24%)
Aug 08, 2017 8.823 8.922 8.744 8.783 1,044,304 -0.04(-0.45%)
Aug 07, 2017 8.586 8.921 8.586 8.823 999,940 +0.24(+2.75%)
Aug 04, 2017 8.685 8.468 8.586 842,876 +0.12(+1.40%)
Aug 03, 2017 8.350 8.586 8.350 8.468 1,010,063 +0.16(+1.90%)
Aug 02, 2017 8.980 8.980 8.153 8.311 1,395,858 -0.63(-7.05%)
Aug 01, 2017 9.295 9.374 8.941 8.941 1,547,855 -0.24(-2.58%)
Jul 31, 2017 9.335 9.374 9.177 9.177 1,491,854 -0.16(-1.69%)
Jul 28, 2017 9.295 9.414 9.217 9.335 438,497 +0.04(+0.42%)
Jul 27, 2017 9.453 9.532 9.295 9.295 481,607 -0.16(-1.67%)
Jul 26, 2017 9.492 9.611 9.414 9.453 657,999 +0.00(+0.00%)
Jul 25, 2017 9.335 9.611 9.335 9.453 934,723 +0.12(+1.27%)
Jul 24, 2017 9.374 9.374 9.295 9.335 814,002 -0.04(-0.42%)
Jul 21, 2017 9.571 9.571 9.335 9.374 545,764 -0.12(-1.24%)
Jul 20, 2017 9.453 9.532 9.414 9.492 806,141 +0.04(+0.42%)
Jul 19, 2017 9.453 9.571 9.425 9.453 421,173 +0.04(+0.42%)
Jul 18, 2017 9.374 9.492 9.295 9.414 398,701 -0.04(-0.42%)
Jul 17, 2017 9.335 9.532 9.335 9.453 450,213 +0.16(+1.69%)
Jul 14, 2017 9.374 9.437 9.295 9.295 397,532 -0.16(-1.67%)
Jul 13, 2017 9.374 9.453 9.295 9.453 441,539 +0.08(+0.84%)
Jul 12, 2017 9.414 9.532 9.295 9.374 900,873 +0.04(+0.42%)
Jul 11, 2017 9.374 9.473 9.256 9.335 572,394 -0.04(-0.42%)
Jul 10, 2017 9.414 9.433 9.256 9.374 682,879 -0.08(-0.83%)
Jul 07, 2017 9.177 9.512 9.098 9.453 619,890 +0.28(+3.00%)
Jul 06, 2017 9.138 9.256 9.059 9.177 745,978 -0.04(-0.43%)
Jul 05, 2017 9.138 9.217 9.079 9.217 533,581 +0.04(+0.43%)
Jul 03, 2017 9.138 9.217 9.098 9.177 246,977 +0.00(+0.00%)
Jun 30, 2017 9.020 9.256 9.020 9.177 645,062 +0.16(+1.75%)
Jun 29, 2017 9.217 9.217 9.020 9.020 505,707 -0.20(-2.14%)
Jun 28, 2017 9.098 9.256 9.039 9.217 500,742 +0.20(+2.18%)
Jun 27, 2017 9.020 9.118 8.862 9.020 700,129 +0.00(+0.00%)
Jun 26, 2017 8.980 9.098 8.862 9.020 812,200 +0.08(+0.88%)
Jun 23, 2017 8.823 9.020 8.783 8.941 543,363 +0.12(+1.34%)
Jun 22, 2017 8.783 8.941 8.783 8.823 257,769 +0.00(+0.00%)
Jun 21, 2017 8.902 8.980 8.783 8.823 471,665 +0.00(+0.00%)
Jun 20, 2017 9.020 9.039 8.823 8.823 606,526 -0.32(-3.45%)
Jun 19, 2017 9.020 9.138 8.823 9.138 453,753 +0.20(+2.20%)
Jun 16, 2017 8.902 9.020 8.823 8.941 895,271 -0.20(-2.16%)
Jun 15, 2017 9.020 9.177 8.941 9.138 431,263 +0.04(+0.43%)
Jun 14, 2017 9.177 9.217 9.039 9.098 355,412 -0.08(-0.86%)
Jun 13, 2017 9.217 9.256 8.980 9.177 592,773 -0.08(-0.85%)
Jun 12, 2017 9.059 9.335 9.059 9.256 510,048 +0.08(+0.86%)
Jun 09, 2017 9.295 9.315 9.138 9.177 843,759 -0.12(-1.27%)
Jun 08, 2017 8.823 9.315 8.803 9.295 629,644 +0.43(+4.89%)
Jun 07, 2017 8.980 9.020 8.823 8.862 566,258 -0.12(-1.32%)
Jun 06, 2017 8.941 9.098 8.858 8.980 480,460 +0.04(+0.44%)
Jun 05, 2017 9.256 9.256 8.941 8.941 619,585 -0.32(-3.40%)
Jun 02, 2017 9.256 9.394 9.177 9.256 687,495 +0.00(+0.00%)
Jun 01, 2017 8.941 9.256 8.902 9.256 807,392 +0.32(+3.52%)
May 31, 2017 8.862 9.059 8.783 8.941 877,916 +0.08(+0.89%)
May 30, 2017 8.823 9.000 8.823 8.862 615,925 +0.00(+0.00%)
May 26, 2017 8.823 8.921 8.712 8.862 715,461 +0.00(+0.00%)
May 25, 2017 8.941 9.020 8.823 8.862 722,949 -0.08(-0.88%)
May 24, 2017 8.862 8.980 8.803 8.941 818,839 +0.08(+0.89%)
May 23, 2017 8.902 8.980 8.783 8.862 660,714 +0.00(+0.00%)
May 22, 2017 8.980 9.098 8.842 8.862 1,046,732 -0.16(-1.75%)
May 19, 2017 9.098 9.177 8.882 9.020 1,587,167 -0.12(-1.29%)
May 18, 2017 9.138 9.177 9.020 9.138 791,942 +0.00(+0.00%)
May 17, 2017 9.374 9.374 9.138 9.138 751,379 -0.32(-3.33%)
May 16, 2017 9.611 9.650 9.406 9.453 514,951 -0.16(-1.64%)
May 15, 2017 9.650 9.729 9.532 9.611 514,770 -0.04(-0.41%)
May 12, 2017 9.729 9.768 9.571 9.650 711,430 -0.16(-1.61%)
May 11, 2017 9.965 10.00 9.768 9.807 712,790 -0.16(-1.58%)
May 10, 2017 9.768 9.965 9.689 9.965 820,980 +0.16(+1.61%)
May 09, 2017 9.886 9.886 9.685 9.807 1,012,796 -0.08(-0.80%)
May 08, 2017 10.32 10.36 9.886 9.886 1,097,873 -0.43(-4.20%)
May 05, 2017 10.63 10.75 10.24 10.32 1,462,062 -0.28(-2.60%)
May 04, 2017 10.87 10.89 10.28 10.60 2,070,146 -0.32(-2.89%)
May 03, 2017 11.46 11.62 10.79 10.91 870,128 -0.28(-2.46%)
May 02, 2017 11.19 11.30 11.07 11.19 937,118 +0.00(+0.00%)
May 01, 2017 11.30 11.34 11.11 11.19 465,762 -0.04(-0.35%)
Apr 28, 2017 11.58 11.58 11.19 11.23 783,109 -0.35(-3.06%)
Apr 27, 2017 11.50 11.58 11.30 11.58 609,974 +0.16(+1.38%)
Apr 26, 2017 11.23 11.58 11.21 11.42 800,817 +0.16(+1.40%)
Apr 25, 2017 11.23 11.34 11.15 11.26 519,136 +0.16(+1.42%)
Apr 24, 2017 11.07 11.19 10.99 11.11 466,330 +0.28(+2.55%)
Apr 21, 2017 10.99 11.03 10.79 10.83 505,493 -0.20(-1.79%)
Apr 20, 2017 10.79 11.07 10.75 11.03 455,548 +0.32(+2.94%)
Apr 19, 2017 10.75 10.95 10.67 10.71 535,234 +0.04(+0.37%)
Apr 18, 2017 10.63 10.81 10.63 10.67 727,796 +0.00(+0.00%)
Apr 17, 2017 10.60 10.71 10.48 10.67 349,823 +0.08(+0.74%)
Apr 13, 2017 10.63 10.71 10.44 10.60 738,952 -0.04(-0.37%)
Apr 12, 2017 10.75 10.75 10.48 10.63 1,004,410 -0.08(-0.74%)
Apr 11, 2017 10.60 10.83 10.60 10.71 552,638 +0.04(+0.37%)
Apr 10, 2017 10.67 10.79 10.63 10.67 591,542 +0.00(+0.00%)
Apr 07, 2017 10.60 10.75 10.54 10.67 992,679 +0.00(+0.00%)
Apr 06, 2017 10.63 10.71 10.46 10.67 862,091 +0.04(+0.37%)
Apr 05, 2017 10.79 10.79 10.42 10.63 1,775,993 -0.08(-0.74%)
Apr 04, 2017 10.24 10.75 10.20 10.71 1,501,753 +0.47(+4.62%)
Apr 03, 2017 10.40 10.40 10.04 10.24 654,685 -0.12(-1.14%)
Mar 31, 2017 10.20 10.40 10.16 10.36 599,928 +0.20(+1.94%)
Mar 30, 2017 10.16 10.24 10.04 10.16 586,353 -0.04(-0.39%)
Mar 29, 2017 10.12 10.28 10.08 10.20 412,235 +0.04(+0.39%)
Mar 28, 2017 10.12 10.24 10.00 10.16 428,300 -0.04(-0.39%)
Mar 27, 2017 10.12 10.24 9.926 10.20 564,502 -0.04(-0.38%)
Mar 24, 2017 10.36 10.46 10.10 10.24 511,569 -0.08(-0.76%)
Mar 23, 2017 10.04 10.42 9.965 10.32 873,217 +0.24(+2.34%)
Mar 22, 2017 10.48 10.56 10.04 10.08 867,024 -0.35(-3.40%)
Mar 21, 2017 10.75 10.83 10.44 10.44 950,941 -0.20(-1.85%)
Mar 20, 2017 10.48 10.75 10.24 10.63 1,922,321 +0.12(+1.12%)
Mar 17, 2017 10.44 10.60 10.36 10.52 1,007,775 +0.12(+1.14%)
Mar 16, 2017 10.40 10.44 10.32 10.40 562,222 +0.00(+0.00%)
Mar 15, 2017 10.16 10.40 10.08 10.40 715,793 +0.24(+2.33%)
Mar 14, 2017 10.16 10.24 9.965 10.16 478,544 -0.04(-0.39%)
Mar 13, 2017 10.16 10.24 10.01 10.20 584,489 +0.08(+0.78%)
Mar 10, 2017 9.768 10.18 9.768 10.12 925,637 +0.47(+4.90%)
Mar 09, 2017 9.847 9.965 9.611 9.650 612,476 -0.24(-2.39%)
Mar 08, 2017 10.12 10.20 9.886 9.886 726,685 -0.24(-2.33%)
Mar 07, 2017 10.28 10.38 10.12 10.12 554,008 -0.20(-1.91%)
Mar 06, 2017 10.40 10.48 10.24 10.32 603,223 -0.16(-1.50%)
Mar 03, 2017 10.83 10.91 10.44 10.48 758,906 -0.35(-3.27%)
Mar 02, 2017 10.91 10.99 10.56 10.83 696,264 -0.12(-1.08%)
Mar 01, 2017 10.75 11.02 10.67 10.95 815,959 +0.39(+3.73%)
Feb 28, 2017 10.95 10.99 10.56 10.56 1,197,195 -0.39(-3.60%)
Feb 27, 2017 11.19 11.38 10.87 10.95 1,467,236 -0.16(-1.42%)
Feb 24, 2017 10.91 11.23 10.87 11.11 828,438 +0.04(+0.36%)
Feb 23, 2017 11.26 11.34 10.99 11.07 1,206,125 -0.08(-0.71%)
Feb 22, 2017 10.63 11.19 10.60 11.15 2,167,683 +0.98(+9.69%)
Feb 21, 2017 10.00 10.30 9.965 10.16 944,858 +0.16(+1.57%)
Feb 17, 2017 10.00 10.00 10.00 0 -0.04(-0.39%)
Feb 16, 2017 10.24 10.32 9.985 10.04 928,165 -0.20(-1.92%)
Feb 15, 2017 10.20 10.36 9.965 10.24 1,423,738 -0.04(-0.38%)
Feb 14, 2017 10.08 10.50 10.00 10.28 790,336 +0.12(+1.16%)
Feb 13, 2017 10.32 10.44 10.08 10.16 309,963 -0.12(-1.15%)
Feb 10, 2017 10.20 10.28 10.04 10.28 358,786 +0.16(+1.56%)
Feb 09, 2017 9.965 10.32 9.930 10.12 531,971 +0.12(+1.18%)
Feb 08, 2017 10.04 9.827 10.00 877,193 -0.04(-0.39%)
Feb 07, 2017 9.926 10.04 9.847 10.04 480,610 +0.16(+1.59%)
Feb 06, 2017 10.08 10.16 9.886 9.886 278,170 -0.24(-2.33%)
Feb 03, 2017 10.12 10.20 10.00 10.12 403,638 +0.16(+1.58%)
Feb 02, 2017 10.08 10.12 9.926 9.965 401,231 -0.12(-1.17%)
Feb 01, 2017 10.12 10.28 9.906 10.08 519,213 +0.04(+0.39%)
Jan 31, 2017 10.12 10.14 9.906 10.04 759,652 -0.12(-1.16%)
Jan 30, 2017 10.12 10.24 9.847 10.16 611,597 +0.00(+0.00%)
Jan 27, 2017 10.40 10.40 10.12 10.16 453,562 -0.24(-2.27%)
Jan 26, 2017 10.32 10.48 10.12 10.40 1,123,380 +0.00(+0.00%)
Jan 25, 2017 10.12 10.44 10.00 10.40 801,166 +0.35(+3.53%)
Jan 24, 2017 9.768 10.04 9.729 10.04 554,661 +0.35(+3.66%)
Jan 23, 2017 9.611 9.729 9.532 9.689 596,658 +0.12(+1.23%)
Jan 20, 2017 9.650 9.768 9.453 9.571 681,726 -0.08(-0.82%)
Jan 19, 2017 9.847 9.847 9.591 9.650 639,700 -0.20(-2.00%)
Jan 18, 2017 9.807 9.886 9.729 9.847 660,164 +0.04(+0.40%)
Jan 17, 2017 9.926 10.00 9.807 9.807 445,625 -0.20(-1.97%)
Jan 13, 2017 10.00 10.00 10.00 0 +0.16(+1.60%)
Jan 12, 2017 10.00 10.04 9.768 9.847 596,903 -0.24(-2.34%)
Jan 11, 2017 10.20 10.24 10.00 10.08 475,251 -0.16(-1.54%)
Jan 10, 2017 10.08 10.24 9.965 10.24 727,317 +0.20(+1.96%)
Jan 09, 2017 10.36 10.40 9.965 10.04 797,728 -0.32(-3.04%)
Jan 06, 2017 10.44 10.48 10.24 10.36 758,889 -0.12(-1.13%)
Jan 05, 2017 10.60 10.63 10.44 10.48 580,242 -0.16(-1.48%)
Jan 04, 2017 10.44 10.67 10.40 10.63 522,810 +0.24(+2.27%)
Jan 03, 2017 10.48 10.60 10.28 10.40 634,233 +0.12(+1.15%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.16(-1.51%)
Dec 29, 2016 10.48 10.54 10.40 10.44 307,256 +0.00(+0.00%)
Dec 28, 2016 10.67 10.67 10.36 10.44 333,080 -0.20(-1.85%)
Dec 27, 2016 10.52 10.65 10.44 10.63 408,274 +0.08(+0.75%)
Dec 23, 2016 10.56 10.56 10.56 0 -0.20(-1.83%)
Dec 22, 2016 10.79 10.95 10.60 10.75 621,506 -0.04(-0.37%)
Dec 21, 2016 10.67 10.87 10.60 10.79 411,370 +0.08(+0.73%)
Dec 20, 2016 10.79 10.85 10.60 10.71 727,004 +0.04(+0.37%)
Dec 19, 2016 10.63 10.79 10.48 10.67 880,514 +0.12(+1.12%)
Dec 16, 2016 10.79 11.02 10.54 10.56 1,432,491 -0.16(-1.47%)
Dec 15, 2016 10.48 10.79 10.38 10.71 1,243,666 +0.28(+2.64%)
Dec 14, 2016 10.16 10.67 10.16 10.44 1,293,055 +0.32(+3.11%)
Dec 13, 2016 10.36 10.44 10.08 10.12 1,010,266 -0.20(-1.91%)
Dec 12, 2016 10.32 10.32 10.12 10.32 618,274 +0.00(+0.00%)
Dec 09, 2016 10.60 10.60 10.30 10.32 758,332 -0.20(-1.87%)
Dec 08, 2016 10.32 10.65 10.32 10.52 719,025 +0.04(+0.38%)
Dec 07, 2016 10.32 10.58 10.28 10.48 767,641 +0.08(+0.76%)
Dec 06, 2016 10.04 10.40 9.886 10.40 1,089,866 +0.35(+3.53%)
Dec 05, 2016 10.04 10.32 10.04 10.04 990,369 +0.12(+1.19%)
Dec 02, 2016 9.926 10.12 9.847 9.926 954,578 -0.04(-0.40%)
Dec 01, 2016 9.807 9.965 9.689 9.965 847,332 +0.16(+1.61%)
Nov 30, 2016 10.12 10.20 9.729 9.807 862,240 -0.24(-2.35%)
Nov 29, 2016 10.04 10.24 9.926 10.04 1,222,014 +0.00(+0.00%)
Nov 28, 2016 10.16 10.24 9.985 10.04 898,001 -0.08(-0.78%)
Nov 25, 2016 10.00 10.24 10.00 10.12 315,492 +0.12(+1.18%)
Nov 23, 2016 10.00 10.00 10.00 0 -0.04(-0.39%)
Nov 22, 2016 9.926 10.12 9.847 10.04 1,099,985 +0.28(+2.82%)
Nov 21, 2016 9.886 9.926 9.611 9.768 918,709 +0.04(+0.40%)
Nov 18, 2016 9.847 9.847 9.374 9.729 1,578,211 -0.20(-1.98%)
Nov 17, 2016 9.729 10.04 9.689 9.926 1,882,139 +0.28(+2.86%)
Nov 16, 2016 9.611 9.788 9.571 9.650 848,596 +0.04(+0.41%)
Nov 15, 2016 9.729 9.790 9.532 9.611 700,341 -0.12(-1.21%)
Nov 14, 2016 9.532 9.886 9.532 9.729 1,284,689 +0.24(+2.49%)
Nov 11, 2016 9.295 9.492 9.177 9.492 1,246,719 +0.20(+2.12%)
Nov 10, 2016 9.335 9.571 9.138 9.295 1,382,521 +0.04(+0.43%)
Nov 09, 2016 8.586 9.256 8.586 9.256 950,016 +0.55(+6.33%)
Nov 08, 2016 8.665 9.020 8.586 8.705 1,389,425 +0.08(+0.91%)
Nov 07, 2016 8.626 8.744 8.527 8.626 1,962,163 +0.20(+2.34%)
Nov 04, 2016 8.586 8.705 8.429 8.429 631,035 -0.08(-0.93%)
Nov 03, 2016 8.665 8.744 8.429 8.508 526,636 -0.12(-1.37%)
Nov 02, 2016 8.626 8.744 8.547 8.626 411,605 -0.08(-0.90%)
Nov 01, 2016 8.665 8.783 8.547 8.705 895,270 -0.04(-0.45%)
Oct 31, 2016 8.744 8.882 8.665 8.744 1,024,438 +0.00(+0.00%)
Oct 28, 2016 8.744 8.862 8.626 8.744 804,733 +0.00(+0.00%)
Oct 27, 2016 8.862 9.000 8.685 8.744 537,973 -0.12(-1.33%)
Oct 26, 2016 9.059 9.098 8.823 8.862 881,580 -0.20(-2.17%)
Oct 25, 2016 8.508 9.138 8.472 9.059 1,321,016 +0.43(+5.02%)
Oct 24, 2016 7.799 8.862 7.799 8.626 3,045,731 +1.45(+20.20%)
Oct 21, 2016 7.168 7.232 7.161 7.176 565,408 -0.08(-1.09%)
Oct 20, 2016 7.239 7.302 7.137 7.255 406,413 +0.02(+0.22%)
Oct 19, 2016 7.263 7.308 7.200 7.239 574,149 -0.02(-0.22%)
Oct 18, 2016 7.279 7.334 7.200 7.255 502,478 +0.08(+1.10%)
Oct 17, 2016 7.239 7.271 7.176 7.176 388,287 -0.05(-0.65%)
Oct 14, 2016 7.287 7.342 7.176 7.224 280,912 -0.03(-0.43%)
Oct 13, 2016 7.342 7.364 7.239 7.255 388,070 -0.17(-2.23%)
Oct 12, 2016 7.350 7.452 7.334 7.421 599,064 +0.06(+0.75%)
Oct 11, 2016 7.547 7.578 7.326 7.365 400,476 -0.20(-2.60%)
Oct 10, 2016 7.531 7.634 7.531 7.562 377,410 +0.06(+0.84%)
Oct 07, 2016 7.657 7.681 7.468 7.499 604,895 -0.13(-1.75%)
Oct 06, 2016 7.499 7.681 7.484 7.633 414,861 +0.08(+1.04%)
Oct 05, 2016 7.397 7.586 7.326 7.554 1,102,944 +0.18(+2.46%)
Oct 04, 2016 7.421 7.484 7.358 7.373 664,515 -0.04(-0.53%)
Oct 03, 2016 7.547 7.547 7.405 7.413 533,743 -0.18(-2.39%)
Sep 30, 2016 7.562 7.618 7.365 7.594 2,462,951 +0.10(+1.37%)
Sep 29, 2016 7.586 7.618 7.484 7.491 658,735 -0.12(-1.55%)
Sep 28, 2016 7.484 7.610 7.452 7.610 808,097 +0.13(+1.79%)
Sep 27, 2016 7.499 7.515 7.440 7.476 550,002 -0.02(-0.32%)
Sep 26, 2016 7.657 7.657 7.499 7.499 580,811 -0.20(-2.56%)
Sep 23, 2016 7.736 7.783 7.673 7.696 441,226 -0.09(-1.11%)
Sep 22, 2016 7.759 7.799 7.688 7.783 1,084,878 +0.09(+1.23%)
Sep 21, 2016 7.649 7.712 7.554 7.688 316,097 +0.09(+1.14%)
Sep 20, 2016 7.720 7.728 7.523 7.602 655,101 -0.07(-0.92%)
Sep 19, 2016 7.641 7.728 7.586 7.673 425,040 +0.08(+1.04%)
Sep 16, 2016 7.515 7.649 7.405 7.594 1,190,696 +0.08(+1.05%)
Sep 15, 2016 7.405 7.570 7.397 7.515 543,975 +0.09(+1.17%)
Sep 14, 2016 7.562 7.578 7.397 7.428 782,105 -0.10(-1.36%)
Sep 13, 2016 7.720 7.791 7.460 7.531 863,527 -0.31(-3.92%)
Sep 12, 2016 7.791 7.877 7.720 7.838 502,362 +0.05(+0.61%)
Sep 09, 2016 8.106 8.169 7.791 7.791 711,358 -0.43(-5.18%)
Sep 08, 2016 8.224 8.267 8.177 8.216 520,498 -0.03(-0.38%)
Sep 07, 2016 8.193 8.389 8.185 8.248 690,846 +0.06(+0.67%)
Sep 06, 2016 8.193 8.216 8.141 8.193 585,887 +0.05(+0.58%)
Sep 02, 2016 7.988 8.145 8.145 8.145 534,308 +0.17(+2.17%)
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.