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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:14 AM 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 30, 2009 5.597 5.737 5.465 5.605 516,838 +0.03(+0.56%)
Sep 29, 2009 5.713 5.721 5.542 5.573 378,746 -0.05(-0.97%)
Sep 28, 2009 5.573 5.752 5.527 5.628 452,184 +0.05(+0.97%)
Sep 25, 2009 5.558 5.651 5.434 5.573 319,081 +0.01(+0.14%)
Sep 24, 2009 5.651 5.760 5.457 5.566 626,012 -0.13(-2.32%)
Sep 23, 2009 5.737 5.760 5.667 5.698 775,380 -0.04(-0.68%)
Sep 22, 2009 5.519 5.806 5.465 5.737 668,293 +0.31(+5.72%)
Sep 21, 2009 5.527 5.527 5.310 5.426 567,199 -0.12(-2.10%)
Sep 18, 2009 5.659 5.659 5.387 5.542 1,170,540 -0.02(-0.42%)
Sep 17, 2009 5.108 5.954 5.108 5.566 1,043,947 +0.54(+10.65%)
Sep 16, 2009 5.030 5.193 4.976 5.030 868,265 +0.03(+0.62%)
Sep 15, 2009 4.828 5.364 4.813 4.999 987,613 +0.19(+3.87%)
Sep 14, 2009 4.557 4.875 4.518 4.813 931,153 +0.25(+5.44%)
Sep 11, 2009 4.557 4.650 4.463 4.564 323,828 +0.05(+1.20%)
Sep 10, 2009 4.463 4.572 4.440 4.510 617,210 +0.05(+1.04%)
Sep 09, 2009 4.363 4.619 4.363 4.463 524,006 +0.10(+2.31%)
Sep 08, 2009 4.456 4.487 4.254 4.363 267,885 -0.05(-1.23%)
Sep 04, 2009 4.331 4.526 4.168 4.417 273,780 +0.08(+1.79%)
Sep 03, 2009 4.339 4.378 4.145 4.339 155,918 +0.01(+0.18%)
Sep 02, 2009 4.347 4.363 4.138 4.331 247,584 -0.02(-0.53%)
Sep 01, 2009 4.366 4.502 4.269 4.355 615,582 +0.01(+0.18%)
Aug 31, 2009 4.456 4.456 4.331 4.347 363,135 -0.12(-2.78%)
Aug 28, 2009 4.580 4.634 4.370 4.471 298,673 -0.09(-1.87%)
Aug 27, 2009 4.549 4.673 4.425 4.557 361,888 -0.04(-0.84%)
Aug 26, 2009 4.572 4.626 4.425 4.595 348,483 +0.03(+0.68%)
Aug 25, 2009 4.293 4.658 4.285 4.564 578,055 +0.29(+6.71%)
Aug 24, 2009 4.378 4.386 4.068 4.277 530,613 -0.05(-1.08%)
Aug 21, 2009 4.293 4.463 4.192 4.324 879,858 +0.16(+3.72%)
Aug 20, 2009 4.021 4.316 4.021 4.168 1,202,808 +0.08(+1.90%)
Aug 19, 2009 4.075 4.184 3.811 4.091 838,719 +0.00(+0.00%)
Aug 18, 2009 3.656 4.192 3.610 4.091 824,273 +0.50(+13.82%)
Aug 17, 2009 3.602 3.726 3.493 3.594 464,042 -0.10(-2.73%)
Aug 14, 2009 3.726 3.819 3.571 3.695 363,837 -0.03(-0.83%)
Aug 13, 2009 3.641 3.780 3.637 3.726 356,492 +0.09(+2.56%)
Aug 12, 2009 3.664 3.749 3.617 3.633 456,598 -0.03(-0.85%)
Aug 11, 2009 3.804 3.835 3.602 3.664 205,371 -0.15(-3.87%)
Aug 10, 2009 3.773 3.889 3.540 3.811 764,335 +0.06(+1.66%)
Aug 07, 2009 3.516 3.928 3.447 3.749 955,675 +0.29(+8.54%)
Aug 06, 2009 3.447 3.594 3.307 3.454 833,207 +0.02(+0.68%)
Aug 05, 2009 3.369 3.524 3.245 3.431 663,373 +0.08(+2.31%)
Aug 04, 2009 3.493 3.656 3.051 3.353 1,191,564 -0.12(-3.36%)
Aug 03, 2009 3.369 3.602 3.338 3.470 999,288 +0.08(+2.29%)
Jul 31, 2009 3.594 3.742 3.392 3.392 1,048,442 -0.21(-5.82%)
Jul 30, 2009 3.579 3.804 3.540 3.602 884,897 +0.07(+1.98%)
Jul 29, 2009 3.532 3.672 3.509 3.532 609,357 -0.05(-1.30%)
Jul 28, 2009 3.353 3.617 3.322 3.579 982,663 +0.14(+4.06%)
Jul 27, 2009 3.299 3.842 3.136 3.439 1,806,281 +0.59(+20.71%)
Jul 24, 2009 2.872 2.965 2.631 2.849 831,845 -0.13(-4.43%)
Jul 23, 2009 2.360 3.074 2.313 2.981 1,078,515 +0.62(+26.32%)
Jul 22, 2009 2.391 2.391 2.243 2.360 149,642 -0.05(-1.94%)
Jul 21, 2009 2.437 2.461 2.236 2.406 302,424 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.197 2.430 389,441 +0.23(+10.21%)
Jul 17, 2009 2.298 2.298 2.158 2.205 387,535 -0.09(-3.73%)
Jul 16, 2009 2.135 2.305 2.057 2.290 287,637 +0.14(+6.50%)
Jul 15, 2009 1.941 2.236 1.902 2.150 561,077 +0.24(+12.60%)
Jul 14, 2009 1.863 1.964 1.863 1.910 277,230 +0.06(+3.36%)
Jul 13, 2009 1.785 1.879 1.770 1.847 239,636 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.879 1.886 223,388 -0.05(-2.41%)
Jul 09, 2009 2.003 2.049 1.910 1.933 201,996 -0.05(-2.73%)
Jul 08, 2009 2.150 2.197 1.933 1.987 272,772 -0.02(-0.77%)
Jul 07, 2009 2.073 2.243 1.979 2.003 427,048 -0.07(-3.37%)
Jul 06, 2009 2.174 2.344 1.995 2.073 391,924 -0.10(-4.64%)
Jul 02, 2009 2.251 2.321 2.174 2.174 354,225 -0.17(-7.28%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,686 +0.16(+7.09%)
Jun 30, 2009 2.337 2.383 2.096 2.189 797,026 -0.14(-6.00%)
Jun 29, 2009 2.484 2.533 2.189 2.329 375,607 -0.21(-8.26%)
Jun 26, 2009 2.205 2.585 2.150 2.538 1,092,684 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.135 2.205 591,946 +0.07(+3.27%)
Jun 24, 2009 2.267 2.344 2.057 2.135 581,379 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.104 2.243 308,013 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.205 2.205 405,401 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.523 624,972 +0.12(+4.84%)
Jun 18, 2009 2.430 2.430 2.220 2.406 237,654 -0.03(-1.27%)
Jun 17, 2009 2.461 2.577 2.212 2.437 344,306 +0.00(+0.00%)
Jun 16, 2009 2.484 2.624 2.344 2.437 540,314 -0.02(-0.63%)
Jun 15, 2009 2.678 2.686 2.368 2.453 497,735 -0.23(-8.41%)
Jun 12, 2009 2.608 2.678 2.531 2.678 237,829 +0.07(+2.68%)
Jun 11, 2009 2.647 2.670 2.546 2.608 239,277 -0.02(-0.59%)
Jun 10, 2009 2.585 2.678 2.531 2.624 378,143 +0.07(+2.74%)
Jun 09, 2009 2.523 2.566 2.492 2.554 195,882 +0.05(+1.86%)
Jun 08, 2009 2.554 2.616 2.484 2.507 482,356 -0.21(-7.71%)
Jun 05, 2009 2.647 2.787 2.647 2.717 282,042 +0.10(+3.86%)
Jun 04, 2009 2.468 2.655 2.352 2.616 271,911 +0.12(+4.98%)
Jun 03, 2009 2.616 2.624 2.422 2.492 216,036 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.546 2.639 425,829 -0.02(-0.87%)
Jun 01, 2009 2.360 2.678 2.360 2.663 461,325 +0.37(+16.27%)
May 29, 2009 2.282 2.391 2.197 2.290 359,303 +0.01(+0.34%)
May 28, 2009 2.305 2.453 2.144 2.282 663,374 -0.04(-1.67%)
May 27, 2009 2.259 2.437 2.259 2.321 313,694 +0.06(+2.75%)
May 26, 2009 2.088 2.337 2.073 2.259 326,473 +0.16(+7.38%)
May 22, 2009 2.174 2.243 2.057 2.104 279,166 -0.05(-2.52%)
May 21, 2009 2.259 2.360 2.096 2.158 314,893 -0.12(-5.44%)
May 20, 2009 2.375 2.717 2.251 2.282 379,113 -0.09(-3.61%)
May 19, 2009 2.406 2.430 2.220 2.368 334,540 -0.09(-3.48%)
May 18, 2009 2.034 2.500 2.034 2.453 461,764 +0.45(+22.48%)
May 15, 2009 2.189 2.344 1.941 2.003 473,981 -0.19(-8.51%)
May 14, 2009 1.995 2.461 1.840 2.189 405,972 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.980 1.995 328,681 -0.36(-15.46%)
May 12, 2009 2.531 2.569 2.290 2.360 695,176 -0.16(-6.46%)
May 11, 2009 2.422 2.562 2.259 2.523 257,787 +0.06(+2.52%)
May 08, 2009 2.500 2.771 2.437 2.461 609,527 +0.01(+0.32%)
May 07, 2009 2.569 2.694 2.437 2.453 416,103 -0.12(-4.53%)
May 06, 2009 2.795 2.795 2.135 2.569 1,218,308 -0.23(-8.06%)
May 05, 2009 2.119 2.942 2.057 2.795 1,396,504 +0.71(+33.83%)
May 04, 2009 1.731 2.104 1.731 2.088 489,790 +0.35(+20.09%)
May 01, 2009 1.622 1.809 1.560 1.739 478,167 +0.12(+7.18%)
Apr 30, 2009 1.607 1.816 1.607 1.622 553,808 +0.02(+1.46%)
Apr 29, 2009 1.584 1.615 1.436 1.599 402,608 +0.05(+3.52%)
Apr 28, 2009 1.382 1.576 1.358 1.545 250,350 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.421 408,021 -0.30(-17.57%)
Apr 24, 2009 1.700 1.778 1.584 1.723 582,824 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.677 749,712 +0.09(+5.37%)
Apr 22, 2009 1.087 1.708 1.032 1.591 1,056,477 +0.49(+44.37%)
Apr 21, 2009 0.9626 1.102 0.9626 1.102 234,331 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9548 0.9626 303,741 -0.06(-6.06%)
Apr 17, 2009 1.025 1.025 0.9470 1.025 276,827 +0.01(+0.76%)
Apr 16, 2009 0.9393 1.018 0.9315 1.017 240,282 +0.09(+9.17%)
Apr 15, 2009 0.8927 0.9781 0.8927 0.9315 391,499 +0.05(+5.26%)
Apr 14, 2009 0.9703 0.9858 0.8772 0.8849 520,426 -0.12(-11.63%)
Apr 13, 2009 0.9703 1.017 0.9548 1.001 242,244 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9626 0.9858 476,664 +0.04(+4.10%)
Apr 08, 2009 0.8772 1.126 0.8772 0.9470 608,910 +0.08(+8.93%)
Apr 07, 2009 0.9237 0.9626 0.7530 0.8694 717,439 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9315 0.9315 787,863 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,257 -0.17(-13.02%)
Apr 02, 2009 0.9703 1.320 0.9548 1.312 562,878 +0.38(+40.83%)
Apr 01, 2009 0.7530 0.9315 0.7530 0.9315 300,979 +0.17(+22.45%)
Mar 31, 2009 0.9160 0.9354 0.7607 0.7607 549,275 -0.14(-15.52%)
Mar 30, 2009 0.9315 0.9470 0.8539 0.9005 394,568 -0.12(-12.12%)
Mar 26, 2009 0.9315 1.025 0.8927 1.025 430,299 +0.09(+10.00%)
Mar 25, 2009 0.9082 0.9548 0.8772 0.9315 324,905 +0.03(+3.45%)
Mar 24, 2009 0.9470 1.009 0.9005 0.9005 283,187 -0.09(-9.37%)
Mar 23, 2009 0.9897 1.001 0.9703 0.9936 340,479 +0.01(+0.79%)
Mar 20, 2009 0.9703 1.180 0.9237 0.9858 862,097 +0.02(+2.42%)
Mar 19, 2009 1.087 1.087 0.9315 0.9626 194,841 -0.11(-10.15%)
Mar 18, 2009 0.9703 1.126 0.9626 1.071 279,335 +0.10(+10.40%)
Mar 17, 2009 0.9393 0.9858 0.8616 0.9703 266,052 +0.04(+4.17%)
Mar 16, 2009 0.9470 0.9626 0.9160 0.9315 179,898 -0.02(-1.64%)
Mar 13, 2009 0.9936 0.9936 0.9082 0.9470 0 -0.01(-0.81%)
Mar 12, 2009 0.9703 1.017 0.9082 0.9548 460,365 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9315 0.9703 239,713 -0.11(-10.07%)
Mar 10, 2009 0.9703 1.265 0.9703 1.079 378,103 +0.12(+13.01%)
Mar 09, 2009 0.8461 1.009 0.8461 0.9548 355,251 +0.10(+11.82%)
Mar 06, 2009 0.9393 0.9626 0.8073 0.8539 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.087 0.9315 0.9315 113,017 -0.12(-11.11%)
Mar 04, 2009 0.9315 1.087 0.9237 1.048 307,741 -0.13(-11.18%)
Mar 02, 2009 0.7763 1.273 0.7685 1.180 693,680 +0.44(+60.00%)
Feb 27, 2009 0.5589 0.9470 0.5356 0.7374 898,676 +0.22(+41.79%)
Feb 26, 2009 0.7142 0.7374 0.5201 0.5201 732,894 -0.18(-25.56%)
Feb 25, 2009 0.8694 0.8694 0.6831 0.6986 338,678 -0.15(-17.43%)
Feb 24, 2009 0.7918 0.8927 0.7763 0.8461 284,636 +0.09(+12.37%)
Feb 23, 2009 0.8927 0.8927 0.7530 0.7530 266,915 -0.05(-5.83%)
Feb 20, 2009 0.8927 0.9237 0.7918 0.7995 167,938 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8927 0.9082 144,377 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,121 -0.05(-4.29%)
Feb 17, 2009 1.413 1.436 1.087 1.087 417,306 -0.38(-25.93%)
Feb 13, 2009 1.320 1.545 1.312 1.467 260,738 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.250 1.312 99,952 -0.09(-6.11%)
Feb 11, 2009 1.343 1.452 1.343 1.397 137,718 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,526 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.483 1.529 120,607 -0.01(-0.50%)
Feb 06, 2009 1.397 1.552 1.397 1.537 276,991 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,653 +0.05(+3.43%)
Feb 04, 2009 1.638 1.646 1.312 1.358 287,197 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,315 +0.15(+9.95%)
Feb 02, 2009 1.452 1.510 1.444 1.483 259,728 -0.01(-0.52%)
Jan 30, 2009 1.521 1.521 1.320 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.250 1.490 396,743 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.281 364,243 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,585 -0.01(-0.57%)
Jan 26, 2009 1.397 1.421 1.358 1.374 233,223 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,769 -0.17(-10.95%)
Jan 22, 2009 1.692 1.801 1.506 1.560 350,977 -0.17(-9.87%)
Jan 21, 2009 1.902 1.972 1.436 1.731 968,891 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.840 1.871 465,821 -0.41(-18.03%)
Jan 16, 2009 2.554 2.600 2.205 2.282 540,612 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.174 2.538 985,698 -0.11(-4.11%)
Jan 14, 2009 2.717 2.740 2.430 2.647 356,529 -0.12(-4.48%)
Jan 13, 2009 2.647 2.911 2.538 2.771 379,728 +0.13(+5.00%)
Jan 12, 2009 3.066 3.066 2.406 2.639 460,132 -0.42(-13.71%)
Jan 09, 2009 3.571 3.594 3.058 3.058 421,395 -0.54(-14.90%)
Jan 08, 2009 3.105 3.610 2.763 3.594 724,014 +0.36(+11.03%)
Jan 07, 2009 3.470 3.648 3.146 3.237 713,174 -0.26(-7.33%)
Jan 06, 2009 3.051 3.718 3.043 3.493 601,734 +0.45(+14.80%)
Jan 05, 2009 2.942 3.066 2.639 3.043 721,302 +0.08(+2.62%)
Jan 02, 2009 2.663 3.012 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.686 1.987 2.678 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.686 1.987 2.678 614,045 +0.69(+34.77%)
Dec 30, 2008 2.515 2.600 1.948 1.987 617,761 -0.50(-20.25%)
Dec 29, 2008 2.593 2.694 2.476 2.492 427,353 -0.12(-4.46%)
Dec 26, 2008 2.670 2.682 2.538 2.608 160,250 -0.04(-1.47%)
Dec 24, 2008 2.616 2.655 2.515 2.647 320,250 +0.03(+1.19%)
Dec 23, 2008 2.383 2.748 2.366 2.616 522,899 +0.26(+10.86%)
Dec 22, 2008 2.763 2.872 2.274 2.360 654,784 -0.43(-15.56%)
Dec 19, 2008 2.220 2.973 2.166 2.795 1,133,412 +0.65(+30.43%)
Dec 18, 2008 1.964 2.305 1.964 2.142 372,532 +0.17(+8.66%)
Dec 17, 2008 1.933 1.979 1.840 1.972 376,344 +0.02(+0.79%)
Dec 16, 2008 1.871 2.135 1.560 1.956 812,688 +0.11(+5.88%)
Dec 15, 2008 2.042 2.142 1.754 1.847 382,744 -0.17(-8.46%)
Dec 12, 2008 1.591 2.174 1.591 2.018 502,365 +0.39(+23.81%)
Dec 11, 2008 1.615 1.688 1.506 1.630 595,244 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.638 666,332 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,110 -0.01(-0.50%)
Dec 08, 2008 1.622 1.646 1.467 1.545 764,238 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.545 291,355 +0.16(+11.80%)
Dec 04, 2008 1.226 1.514 1.226 1.382 628,440 +0.14(+11.25%)
Dec 03, 2008 1.149 1.258 1.079 1.242 523,438 +0.12(+10.34%)
Dec 02, 2008 0.7607 1.126 0.7297 1.126 374,436 +0.39(+52.63%)
Dec 01, 2008 0.6986 0.7995 0.6986 0.7374 398,968 +0.02(+3.26%)
Nov 28, 2008 0.7297 0.7374 0.6986 0.7142 236,895 -0.01(-1.08%)
Nov 26, 2008 0.6443 0.7219 0.5046 0.7219 3,797,055 +0.02(+3.33%)
Nov 25, 2008 0.7763 0.7995 0.6521 0.6986 492,910 -0.07(-9.09%)
Nov 24, 2008 0.8306 0.8461 0.7374 0.7685 654,360 -0.06(-7.48%)
Nov 21, 2008 0.7840 0.8306 0.7413 0.8306 1,190,025 +0.07(+9.18%)
Nov 20, 2008 0.8849 1.001 0.7452 0.7607 1,629,533 -0.09(-10.09%)
Nov 19, 2008 0.6132 0.9005 0.6132 0.8461 1,572,501 +0.23(+37.97%)
Nov 18, 2008 0.7064 0.7995 0.5667 0.6132 7,559,391 -0.09(-13.19%)
Nov 17, 2008 0.9160 0.9160 0.6909 0.7064 443,511 -0.19(-20.87%)
Nov 14, 2008 1.087 1.110 0.8849 0.8927 1,087,277 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 817,989 -0.27(-20.12%)
Nov 12, 2008 1.584 1.599 1.351 1.351 525,382 -0.26(-15.94%)
Nov 11, 2008 1.739 1.762 1.607 1.607 215,341 -0.14(-8.00%)
Nov 10, 2008 1.956 2.042 1.731 1.747 234,280 -0.17(-8.91%)
Nov 07, 2008 2.065 2.142 1.879 1.917 516,822 -0.12(-5.73%)
Nov 06, 2008 2.127 2.174 1.995 2.034 352,927 -0.16(-7.42%)
Nov 05, 2008 2.197 2.500 2.104 2.197 587,537 +0.05(+2.54%)
Nov 04, 2008 2.375 2.430 2.080 2.142 413,552 -0.18(-7.69%)
Nov 03, 2008 2.189 2.500 2.049 2.321 455,082 +0.13(+6.03%)
Oct 31, 2008 2.057 2.321 1.995 2.189 704,107 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.871 2.018 405,819 +0.12(+6.56%)
Oct 29, 2008 1.910 2.042 1.863 1.894 763,007 +0.02(+0.83%)
Oct 28, 2008 2.096 2.111 1.847 1.879 1,402,389 -0.16(-7.98%)
Oct 27, 2008 2.174 2.174 1.863 2.042 1,253,561 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.228 1,016,250 -0.01(-0.35%)
Oct 23, 2008 2.569 3.020 1.948 2.236 796,588 -0.31(-12.20%)
Oct 22, 2008 2.833 2.833 2.500 2.546 350,156 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.911 2.919 572,164 -0.19(-6.23%)
Oct 20, 2008 3.260 3.260 2.969 3.113 373,723 -0.06(-1.96%)
Oct 17, 2008 3.113 3.416 2.981 3.175 495,646 -0.01(-0.24%)
Oct 16, 2008 3.594 3.610 2.826 3.183 646,649 -0.39(-10.87%)
Oct 15, 2008 3.749 3.811 3.571 3.571 532,971 -0.23(-6.12%)
Oct 14, 2008 4.161 4.176 3.710 3.804 407,915 -0.24(-5.95%)
Oct 13, 2008 4.099 4.099 3.757 4.044 403,572 +0.26(+6.98%)
Oct 10, 2008 3.268 3.804 3.020 3.780 744,486 +0.25(+7.03%)
Oct 09, 2008 4.231 4.231 3.509 3.532 487,722 -0.61(-14.79%)
Oct 08, 2008 4.176 4.479 4.075 4.145 414,001 -0.20(-4.64%)
Oct 07, 2008 4.976 5.061 4.324 4.347 385,209 -0.56(-11.39%)
Oct 06, 2008 4.945 5.108 4.471 4.906 965,792 -0.31(-5.95%)
Oct 03, 2008 5.426 5.480 5.185 5.216 515,841 -0.12(-2.33%)
Oct 02, 2008 5.605 5.636 5.267 5.341 424,988 -0.31(-5.49%)
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.