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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 (%)
Sep 28, 2012 5.046 5.077 4.960 5.038 1,514,539 -0.05(-1.07%)
Sep 27, 2012 4.859 5.115 4.782 5.092 1,894,387 +0.26(+5.30%)
Sep 26, 2012 4.813 4.867 4.665 4.836 1,160,116 +0.02(+0.48%)
Sep 25, 2012 4.929 4.945 4.813 4.813 2,503,825 -0.08(-1.59%)
Sep 24, 2012 4.859 4.945 4.836 4.890 2,136,378 +0.00(+0.00%)
Sep 21, 2012 4.960 4.984 4.720 4.890 3,194,326 -0.03(-0.63%)
Sep 20, 2012 5.030 5.046 4.890 4.921 1,807,141 -0.15(-2.91%)
Sep 19, 2012 5.178 5.185 5.053 5.069 1,965,940 -0.11(-2.10%)
Sep 18, 2012 5.348 5.372 5.026 5.178 2,615,990 -0.20(-3.75%)
Sep 17, 2012 5.589 5.589 5.333 5.379 1,917,188 -0.22(-3.88%)
Sep 14, 2012 5.488 5.705 5.442 5.597 2,492,219 +0.14(+2.56%)
Sep 13, 2012 5.410 5.488 5.333 5.457 2,343,516 +0.06(+1.15%)
Sep 12, 2012 5.442 5.488 5.247 5.395 2,765,567 -0.02(-0.29%)
Sep 11, 2012 5.356 5.457 5.325 5.410 1,779,203 +0.05(+1.01%)
Sep 10, 2012 5.333 5.379 5.255 5.356 1,141,157 -0.02(-0.29%)
Sep 07, 2012 5.115 5.379 5.092 5.372 2,517,635 +0.27(+5.33%)
Sep 06, 2012 4.999 5.139 4.984 5.100 1,433,912 +0.16(+3.14%)
Sep 05, 2012 5.069 5.092 4.929 4.945 3,320,394 -0.09(-1.70%)
Sep 04, 2012 5.170 5.193 5.007 5.030 1,783,041 -0.09(-1.67%)
Aug 31, 2012 5.178 5.178 5.077 5.115 3,148,574 +0.00(+0.00%)
Aug 30, 2012 5.201 5.232 5.092 5.115 1,292,519 -0.12(-2.23%)
Aug 29, 2012 5.387 5.403 5.232 5.232 1,059,462 -0.23(-4.13%)
Aug 27, 2012 5.325 5.473 5.325 5.457 1,097,391 +0.18(+3.38%)
Aug 24, 2012 5.310 5.364 5.247 5.279 1,247,935 -0.06(-1.16%)
Aug 23, 2012 5.426 5.469 5.294 5.341 938,232 -0.13(-2.41%)
Aug 22, 2012 5.442 5.535 5.395 5.473 1,760,340 -0.02(-0.28%)
Aug 21, 2012 5.403 5.504 5.341 5.488 2,881,824 +0.20(+3.82%)
Aug 20, 2012 5.325 5.379 5.247 5.286 2,689,885 -0.08(-1.45%)
Aug 17, 2012 5.581 5.636 5.310 5.364 2,564,740 -0.23(-4.16%)
Aug 16, 2012 5.061 5.690 5.061 5.597 4,727,721 +0.52(+10.24%)
Aug 15, 2012 5.224 5.240 5.022 5.077 5,078,302 -0.17(-3.25%)
Aug 14, 2012 5.480 5.480 5.232 5.247 3,048,137 -0.17(-3.15%)
Aug 13, 2012 5.628 5.674 5.387 5.418 2,156,514 -0.26(-4.51%)
Aug 10, 2012 5.651 5.876 5.589 5.674 3,597,810 -0.16(-2.79%)
Aug 09, 2012 5.830 6.458 5.589 5.837 8,094,816 -1.01(-14.74%)
Aug 08, 2012 6.420 6.847 6.389 6.847 2,185,895 +0.37(+5.76%)
Aug 07, 2012 6.621 6.691 6.350 6.474 1,537,525 -0.14(-2.11%)
Aug 06, 2012 6.629 6.684 6.528 6.614 816,350 -0.01(-0.12%)
Aug 03, 2012 6.458 6.664 6.451 6.621 3,319,613 +0.26(+4.15%)
Aug 02, 2012 6.257 6.381 6.187 6.358 1,626,167 +0.04(+0.61%)
Aug 01, 2012 6.606 6.660 6.319 6.319 1,867,377 -0.26(-3.90%)
Jul 31, 2012 6.544 6.684 6.521 6.575 3,734,452 +0.02(+0.24%)
Jul 30, 2012 6.715 6.746 6.552 6.559 1,982,852 -0.17(-2.54%)
Jul 27, 2012 6.544 6.761 6.427 6.730 1,123,778 +0.20(+3.09%)
Jul 26, 2012 6.590 6.676 6.326 6.528 1,871,177 +0.04(+0.60%)
Jul 25, 2012 6.699 6.715 6.466 6.489 1,058,023 -0.06(-0.95%)
Jul 24, 2012 6.870 6.947 6.478 6.552 2,111,769 -0.30(-4.42%)
Jul 23, 2012 6.994 7.017 6.854 6.854 956,384 -0.33(-4.64%)
Jul 20, 2012 7.328 7.568 7.157 7.188 977,056 -0.23(-3.14%)
Jul 19, 2012 7.545 7.592 7.367 7.421 619,963 -0.07(-0.93%)
Jul 18, 2012 7.374 7.600 7.312 7.491 1,368,969 +0.09(+1.26%)
Jul 17, 2012 7.374 7.468 7.258 7.398 627,428 +0.09(+1.17%)
Jul 16, 2012 7.320 7.359 7.211 7.312 767,401 -0.05(-0.63%)
Jul 13, 2012 7.390 7.506 7.273 7.359 712,301 -0.02(-0.21%)
Jul 12, 2012 7.398 7.452 7.157 7.374 1,545,167 -0.10(-1.35%)
Jul 11, 2012 7.662 7.677 7.328 7.475 1,948,611 -0.16(-2.03%)
Jul 10, 2012 7.988 8.073 7.607 7.631 1,039,257 -0.31(-3.91%)
Jul 09, 2012 7.972 8.057 7.871 7.941 974,449 -0.03(-0.39%)
Jul 06, 2012 8.050 8.089 7.957 7.972 1,098,278 -0.19(-2.38%)
Jul 05, 2012 8.422 8.492 8.151 8.166 1,087,779 -0.27(-3.22%)
Jul 03, 2012 8.197 8.450 8.135 8.438 743,835 +0.25(+3.03%)
Jul 02, 2012 7.988 8.189 7.964 8.189 1,051,984 +0.16(+2.03%)
Jun 29, 2012 7.949 8.112 7.825 8.026 1,389,446 +0.30(+3.92%)
Jun 28, 2012 7.879 7.957 7.506 7.724 2,134,738 -0.28(-3.49%)
Jun 27, 2012 7.910 8.034 7.801 8.003 1,076,946 +0.12(+1.58%)
Jun 26, 2012 7.995 8.019 7.755 7.879 1,484,407 -0.08(-0.98%)
Jun 25, 2012 8.073 8.174 7.871 7.957 1,563,395 -0.22(-2.66%)
Jun 22, 2012 8.065 8.224 8.042 8.174 3,292,378 +0.19(+2.33%)
Jun 21, 2012 8.151 8.197 7.926 7.988 1,632,708 -0.18(-2.19%)
Jun 20, 2012 8.143 8.228 8.112 8.166 1,119,051 -0.02(-0.19%)
Jun 19, 2012 8.003 8.345 7.981 8.182 1,513,447 +0.24(+3.03%)
Jun 18, 2012 7.902 8.042 7.879 7.941 1,344,843 -0.01(-0.10%)
Jun 15, 2012 7.561 8.151 7.506 7.949 4,212,121 +0.40(+5.24%)
Jun 14, 2012 7.429 7.568 7.343 7.553 1,356,726 +0.11(+1.46%)
Jun 13, 2012 7.405 7.460 7.312 7.444 1,699,307 +0.00(+0.00%)
Jun 12, 2012 7.367 7.553 7.320 7.444 1,525,165 +0.09(+1.27%)
Jun 11, 2012 7.483 7.545 7.320 7.351 1,586,256 -0.05(-0.73%)
Jun 08, 2012 7.219 7.421 7.126 7.405 1,895,874 +0.15(+2.03%)
Jun 07, 2012 7.452 7.561 7.235 7.258 2,326,260 -0.08(-1.06%)
Jun 06, 2012 7.064 7.421 7.056 7.336 2,876,904 +0.36(+5.12%)
Jun 05, 2012 6.800 7.010 6.699 6.979 1,620,125 +0.12(+1.81%)
Jun 04, 2012 6.676 6.893 6.676 6.854 1,771,492 +0.20(+3.03%)
Jun 01, 2012 6.932 6.955 6.598 6.652 1,951,306 -0.43(-6.03%)
May 31, 2012 7.180 7.235 6.979 7.079 2,715,477 -0.12(-1.62%)
May 30, 2012 7.351 7.351 7.134 7.196 1,263,216 -0.22(-2.93%)
May 29, 2012 7.398 7.452 7.297 7.413 1,593,408 +0.12(+1.60%)
May 25, 2012 7.343 7.374 7.227 7.297 1,824,386 -0.06(-0.84%)
May 24, 2012 7.483 7.545 7.297 7.359 2,062,057 -0.12(-1.66%)
May 23, 2012 7.297 7.561 7.095 7.483 2,822,395 +0.15(+2.01%)
May 22, 2012 7.638 7.669 7.336 7.336 2,703,512 -0.27(-3.57%)
May 21, 2012 7.537 7.739 7.483 7.607 1,910,275 +0.08(+1.03%)
May 18, 2012 7.607 7.863 7.499 7.530 1,699,036 -0.12(-1.52%)
May 17, 2012 7.832 7.995 7.623 7.646 3,230,266 -0.26(-3.24%)
May 16, 2012 7.879 8.104 7.871 7.902 1,602,024 +0.02(+0.30%)
May 15, 2012 7.918 8.034 7.778 7.879 1,634,004 -0.08(-0.98%)
May 14, 2012 7.980 8.143 7.848 7.957 2,058,543 -0.15(-1.82%)
May 11, 2012 7.972 8.151 7.879 8.104 2,777,165 +0.05(+0.67%)
May 10, 2012 7.918 8.182 7.770 8.050 3,926,308 +0.21(+2.67%)
May 09, 2012 7.902 7.964 7.607 7.840 3,730,882 -0.25(-3.07%)
May 08, 2012 8.042 8.182 7.763 8.089 3,775,674 -0.02(-0.29%)
May 07, 2012 8.259 8.461 7.988 8.112 4,463,336 -0.29(-3.51%)
May 04, 2012 8.624 8.733 8.329 8.407 5,680,890 -0.27(-3.13%)
May 03, 2012 8.609 8.849 8.531 8.678 2,932,652 -0.07(-0.80%)
May 02, 2012 8.616 8.853 8.228 8.748 6,211,705 +0.21(+2.45%)
May 01, 2012 8.321 10.32 8.193 8.539 7,669,257 +0.35(+4.27%)
Apr 30, 2012 8.492 8.515 7.995 8.189 11,055,967 -0.33(-3.83%)
Apr 27, 2012 8.360 8.554 8.236 8.515 1,197,682 +0.16(+1.95%)
Apr 26, 2012 8.166 8.430 8.120 8.352 1,723,705 +0.19(+2.28%)
Apr 25, 2012 8.376 8.547 8.081 8.166 1,169,403 -0.16(-1.96%)
Apr 24, 2012 8.298 8.384 8.081 8.329 1,622,128 +0.04(+0.47%)
Apr 23, 2012 8.477 8.477 8.197 8.290 1,227,652 -0.27(-3.17%)
Apr 20, 2012 8.640 8.710 8.477 8.562 967,852 +0.03(+0.36%)
Apr 19, 2012 8.772 8.818 8.352 8.531 2,872,099 -0.26(-2.92%)
Apr 18, 2012 8.795 8.911 8.515 8.787 1,998,531 -0.05(-0.53%)
Apr 17, 2012 9.012 9.098 8.834 8.834 2,338,189 -0.31(-3.40%)
Apr 16, 2012 9.005 9.300 8.865 9.144 934,613 +0.19(+2.17%)
Apr 13, 2012 9.121 9.136 8.880 8.950 1,012,726 -0.23(-2.54%)
Apr 12, 2012 9.059 9.338 9.043 9.183 701,661 +0.11(+1.20%)
Apr 11, 2012 8.888 9.121 8.826 9.074 622,114 +0.32(+3.63%)
Apr 10, 2012 9.136 9.160 8.585 8.756 757,534 -0.38(-4.16%)
Apr 09, 2012 9.160 9.300 8.950 9.136 526,668 -0.21(-2.24%)
Apr 05, 2012 9.331 9.486 9.261 9.346 773,336 +0.00(+0.00%)
Apr 04, 2012 9.633 9.633 9.268 9.346 576,847 -0.42(-4.29%)
Apr 03, 2012 9.975 10.08 9.688 9.765 440,050 -0.24(-2.41%)
Apr 02, 2012 9.618 10.08 9.323 10.01 724,989 +0.37(+3.87%)
Mar 30, 2012 9.913 9.913 9.540 9.633 693,767 -0.18(-1.82%)
Mar 29, 2012 9.742 9.928 9.680 9.812 465,146 -0.03(-0.32%)
Mar 28, 2012 9.874 9.905 9.641 9.843 433,744 -0.04(-0.39%)
Mar 27, 2012 9.835 10.13 9.835 9.882 517,769 +0.02(+0.24%)
Mar 26, 2012 9.796 9.905 9.742 9.858 577,426 +0.16(+1.68%)
Mar 23, 2012 9.672 9.804 9.594 9.695 488,646 +0.02(+0.16%)
Mar 22, 2012 9.688 9.843 9.525 9.680 523,110 -0.14(-1.42%)
Mar 21, 2012 9.959 9.959 9.804 9.820 563,583 -0.13(-1.33%)
Mar 20, 2012 9.983 10.03 9.820 9.952 505,106 -0.15(-1.46%)
Mar 19, 2012 9.827 10.21 9.750 10.10 847,227 +0.23(+2.28%)
Mar 16, 2012 10.08 10.10 9.835 9.874 1,087,547 -0.21(-2.08%)
Mar 15, 2012 9.936 10.29 9.812 10.08 1,877,421 +0.38(+3.92%)
Mar 14, 2012 9.556 9.703 9.501 9.703 461,413 +0.12(+1.30%)
Mar 13, 2012 9.331 9.610 9.230 9.579 712,649 +0.35(+3.78%)
Mar 12, 2012 9.199 9.292 9.005 9.230 294,951 +0.05(+0.59%)
Mar 09, 2012 8.973 9.331 8.958 9.175 289,222 +0.20(+2.25%)
Mar 08, 2012 9.012 9.051 8.904 8.973 460,445 +0.02(+0.26%)
Mar 07, 2012 8.810 9.098 8.694 8.950 379,679 +0.16(+1.77%)
Mar 06, 2012 8.880 8.958 8.717 8.795 594,260 -0.20(-2.24%)
Mar 05, 2012 9.284 9.323 8.888 8.997 394,329 -0.33(-3.50%)
Mar 02, 2012 9.331 9.633 9.253 9.323 754,384 -0.02(-0.17%)
Mar 01, 2012 9.160 9.408 9.136 9.338 1,022,025 +0.18(+1.95%)
Feb 29, 2012 9.532 9.672 9.121 9.160 490,303 -0.34(-3.59%)
Feb 28, 2012 9.509 9.688 9.455 9.501 431,900 -0.02(-0.24%)
Feb 27, 2012 9.478 9.540 9.222 9.525 205,920 -0.02(-0.16%)
Feb 24, 2012 9.548 9.626 9.486 9.540 307,899 +0.00(+0.00%)
Feb 23, 2012 9.369 9.548 9.346 9.540 535,073 +0.18(+1.91%)
Feb 22, 2012 9.369 9.439 9.300 9.362 477,869 -0.03(-0.33%)
Feb 21, 2012 9.393 9.470 9.327 9.393 469,909 +0.00(+0.00%)
Feb 17, 2012 9.315 9.509 9.253 9.393 1,284,425 +0.10(+1.09%)
Feb 16, 2012 8.927 9.315 8.915 9.292 1,412,580 +0.31(+3.46%)
Feb 15, 2012 8.647 9.253 8.523 8.981 1,717,969 +0.23(+2.66%)
Feb 14, 2012 8.710 8.818 8.578 8.748 695,411 -0.02(-0.27%)
Feb 13, 2012 8.647 8.849 8.640 8.772 799,769 +0.27(+3.20%)
Feb 10, 2012 8.632 8.752 8.461 8.500 533,691 -0.27(-3.10%)
Feb 09, 2012 8.772 8.826 8.702 8.772 593,761 +0.00(+0.00%)
Feb 08, 2012 8.694 8.772 8.570 8.772 471,269 +0.11(+1.25%)
Feb 07, 2012 8.601 8.694 8.503 8.663 376,293 +0.05(+0.63%)
Feb 06, 2012 8.500 8.686 8.461 8.609 283,125 +0.06(+0.73%)
Feb 03, 2012 8.539 8.663 8.508 8.547 701,555 +0.09(+1.10%)
Feb 02, 2012 8.446 8.531 8.407 8.453 609,496 +0.05(+0.55%)
Feb 01, 2012 8.329 8.461 8.259 8.407 758,925 +0.16(+1.98%)
Jan 31, 2012 8.197 8.391 8.003 8.244 1,617,028 +0.14(+1.72%)
Jan 30, 2012 7.506 8.151 7.483 8.104 1,930,443 +0.50(+6.53%)
Jan 27, 2012 7.475 7.607 7.475 7.607 625,054 +0.12(+1.55%)
Jan 26, 2012 7.607 7.646 7.475 7.491 422,210 -0.10(-1.33%)
Jan 25, 2012 7.576 7.615 7.430 7.592 575,901 -0.02(-0.31%)
Jan 24, 2012 7.623 7.739 7.561 7.615 551,208 -0.09(-1.11%)
Jan 23, 2012 7.747 7.856 7.654 7.700 472,226 -0.04(-0.50%)
Jan 20, 2012 7.646 7.763 7.584 7.739 760,903 +0.09(+1.22%)
Jan 19, 2012 7.561 7.685 7.545 7.646 266,971 +0.14(+1.86%)
Jan 18, 2012 7.250 7.530 7.197 7.506 477,811 +0.22(+2.98%)
Jan 17, 2012 7.537 7.631 7.281 7.289 232,164 -0.15(-1.98%)
Jan 13, 2012 7.196 7.475 7.180 7.436 338,413 +0.12(+1.70%)
Jan 12, 2012 7.336 7.405 7.213 7.312 219,628 +0.02(+0.21%)
Jan 11, 2012 7.235 7.320 7.219 7.297 170,351 +0.00(+0.00%)
Jan 10, 2012 7.382 7.382 7.220 7.297 327,720 +0.05(+0.64%)
Jan 09, 2012 7.250 7.289 7.173 7.250 252,660 +0.01(+0.11%)
Jan 06, 2012 7.273 7.336 7.184 7.242 404,877 -0.02(-0.32%)
Jan 05, 2012 7.429 7.468 7.173 7.266 551,539 -0.23(-3.11%)
Jan 04, 2012 7.499 7.561 7.429 7.499 306,375 +0.01(+0.10%)
Dec 30, 2011 7.522 7.662 7.491 7.491 348,453 -0.12(-1.53%)
Dec 29, 2011 7.607 7.763 7.592 7.607 222,553 +0.05(+0.62%)
Dec 28, 2011 7.693 7.693 7.514 7.561 335,000 -0.18(-2.31%)
Dec 27, 2011 7.607 7.770 7.537 7.739 169,612 +0.09(+1.12%)
Dec 23, 2011 7.716 7.716 7.522 7.654 214,155 -0.04(-0.50%)
Dec 21, 2011 7.677 7.739 7.561 7.693 494,788 -0.02(-0.30%)
Dec 20, 2011 7.708 7.763 7.623 7.716 528,758 +0.23(+3.11%)
Dec 19, 2011 7.724 7.731 7.398 7.483 604,720 -0.16(-2.03%)
Dec 16, 2011 7.537 7.685 7.413 7.638 839,796 +0.14(+1.86%)
Dec 15, 2011 7.731 7.731 7.452 7.499 555,959 -0.08(-1.02%)
Dec 14, 2011 7.584 7.763 7.475 7.576 626,888 -0.12(-1.51%)
Dec 13, 2011 7.708 7.918 7.607 7.693 821,860 +0.09(+1.23%)
Dec 12, 2011 7.662 7.731 7.491 7.600 327,996 -0.14(-1.81%)
Dec 09, 2011 7.685 7.848 7.568 7.739 645,684 +0.29(+3.96%)
Dec 08, 2011 7.514 7.607 7.343 7.444 405,740 -0.19(-2.54%)
Dec 07, 2011 7.382 7.700 7.266 7.638 479,354 +0.18(+2.39%)
Dec 06, 2011 7.227 7.569 7.196 7.460 753,094 +0.24(+3.33%)
Dec 05, 2011 7.374 7.444 7.126 7.219 489,268 +0.02(+0.22%)
Dec 02, 2011 7.343 7.405 7.149 7.204 390,034 +0.01(+0.11%)
Dec 01, 2011 7.258 7.452 7.136 7.196 499,489 -0.12(-1.70%)
Nov 30, 2011 7.297 7.421 7.110 7.320 772,751 +0.38(+5.48%)
Nov 29, 2011 6.932 7.079 6.808 6.940 643,517 +0.07(+1.02%)
Nov 28, 2011 6.823 6.986 6.746 6.870 580,745 +0.34(+5.23%)
Nov 25, 2011 6.521 6.784 6.506 6.528 191,584 -0.11(-1.64%)
Nov 23, 2011 6.816 6.893 6.614 6.637 588,151 -0.26(-3.82%)
Nov 22, 2011 7.079 7.289 6.885 6.901 1,092,347 -0.07(-1.00%)
Nov 21, 2011 6.831 7.002 6.707 6.971 772,614 +0.00(+0.00%)
Nov 18, 2011 6.940 7.165 6.823 6.971 1,704,000 +0.14(+2.05%)
Nov 17, 2011 6.451 6.893 6.063 6.831 6,038,757 +1.43(+26.44%)
Nov 16, 2011 5.504 5.643 5.387 5.403 279,760 -0.21(-3.73%)
Nov 15, 2011 5.403 5.667 5.341 5.612 202,561 +0.16(+2.84%)
Nov 14, 2011 5.605 5.651 5.395 5.457 313,657 -0.21(-3.70%)
Nov 11, 2011 5.597 5.783 5.566 5.667 287,625 +0.17(+3.11%)
Nov 10, 2011 5.581 5.674 5.387 5.496 198,068 +0.05(+1.00%)
Nov 09, 2011 5.395 5.511 5.395 5.442 367,527 -0.19(-3.44%)
Nov 08, 2011 5.636 5.674 5.442 5.636 218,459 +0.06(+1.11%)
Nov 07, 2011 5.496 5.628 5.341 5.573 197,147 +0.05(+0.84%)
Nov 04, 2011 5.527 5.628 5.436 5.527 210,508 -0.08(-1.38%)
Nov 03, 2011 5.488 5.620 5.302 5.605 430,312 +0.19(+3.44%)
Nov 02, 2011 5.178 5.434 5.123 5.418 338,812 +0.38(+7.55%)
Nov 01, 2011 5.046 5.247 4.890 5.038 480,575 -0.29(-5.53%)
Oct 31, 2011 5.418 5.558 5.333 5.333 549,240 -0.23(-4.05%)
Oct 28, 2011 5.473 5.628 5.410 5.558 374,344 +0.07(+1.27%)
Oct 27, 2011 5.426 5.628 5.271 5.488 886,611 +0.33(+6.32%)
Oct 26, 2011 4.968 5.403 4.968 5.162 1,362,509 +0.66(+14.66%)
Oct 25, 2011 4.588 4.642 4.432 4.502 308,241 -0.16(-3.33%)
Oct 24, 2011 4.409 4.658 4.269 4.658 295,388 +0.26(+5.82%)
Oct 21, 2011 4.308 4.409 4.184 4.401 493,930 +0.18(+4.23%)
Oct 20, 2011 4.308 4.308 4.075 4.223 232,839 -0.06(-1.45%)
Oct 19, 2011 4.363 4.448 4.231 4.285 304,921 -0.11(-2.47%)
Oct 18, 2011 4.207 4.456 4.137 4.394 326,299 +0.20(+4.81%)
Oct 17, 2011 4.425 4.432 4.160 4.192 304,675 -0.31(-6.90%)
Oct 14, 2011 4.331 4.510 4.269 4.502 200,008 +0.23(+5.26%)
Oct 13, 2011 4.277 4.331 4.153 4.277 150,286 -0.05(-1.25%)
Oct 12, 2011 4.200 4.339 4.145 4.331 488,595 +0.16(+3.91%)
Oct 11, 2011 4.060 4.192 4.021 4.168 373,701 +0.04(+0.94%)
Oct 10, 2011 3.951 4.137 3.889 4.130 375,362 +0.29(+7.47%)
Oct 07, 2011 4.029 4.075 3.827 3.842 462,786 -0.17(-4.26%)
Oct 06, 2011 3.842 4.029 3.842 4.013 324,640 +0.22(+5.73%)
Oct 05, 2011 3.850 3.866 3.648 3.796 293,575 -0.05(-1.41%)
Oct 04, 2011 3.400 3.897 3.361 3.850 691,722 +0.39(+11.21%)
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.