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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2011 6.230 6.353 6.154 6.276 335,830 +0.08(+1.23%)
Jan 28, 2011 6.421 6.444 6.162 6.200 463,371 -0.24(-3.80%)
Jan 27, 2011 6.529 6.613 6.383 6.444 357,416 -0.12(-1.86%)
Jan 26, 2011 6.368 6.720 6.368 6.567 345,081 +0.21(+3.37%)
Jan 25, 2011 6.154 6.353 6.085 6.353 285,033 +0.13(+2.09%)
Jan 24, 2011 6.016 6.261 6.001 6.223 162,118 +0.22(+3.69%)
Jan 21, 2011 6.123 6.169 5.955 6.001 318,118 -0.08(-1.38%)
Jan 20, 2011 6.077 6.253 5.940 6.085 286,940 +0.00(+0.00%)
Jan 19, 2011 6.460 6.460 6.070 6.085 389,418 -0.40(-6.13%)
Jan 18, 2011 6.483 6.572 6.429 6.483 304,235 -0.02(-0.24%)
Jan 14, 2011 6.536 6.620 6.437 6.498 320,372 -0.02(-0.35%)
Jan 13, 2011 6.437 6.658 6.414 6.521 244,733 +0.06(+0.95%)
Jan 12, 2011 6.299 6.460 6.253 6.460 239,800 +0.27(+4.32%)
Jan 11, 2011 6.368 6.376 6.146 6.192 306,188 -0.14(-2.17%)
Jan 10, 2011 6.299 6.421 6.223 6.330 372,784 -0.02(-0.24%)
Jan 07, 2011 6.444 6.643 6.314 6.345 423,546 -0.10(-1.54%)
Jan 06, 2011 6.788 6.788 6.376 6.444 228,408 -0.32(-4.75%)
Jan 05, 2011 6.681 6.834 6.643 6.766 291,548 +0.05(+0.68%)
Jan 04, 2011 6.773 6.834 6.480 6.720 674,126 -0.03(-0.45%)
Jan 03, 2011 6.590 6.804 6.567 6.750 356,316 +0.24(+3.64%)
Dec 31, 2010 6.666 6.796 6.467 6.513 368,649 -0.19(-2.85%)
Dec 30, 2010 6.658 6.766 6.605 6.704 187,887 +0.02(+0.23%)
Dec 29, 2010 6.674 6.704 6.658 6.689 134,748 +0.03(+0.46%)
Dec 28, 2010 6.697 6.720 6.597 6.658 186,789 -0.03(-0.46%)
Dec 27, 2010 6.643 6.743 6.628 6.689 295,930 +0.04(+0.57%)
Dec 23, 2010 6.559 6.681 6.513 6.651 210,051 +0.08(+1.16%)
Dec 22, 2010 6.666 6.666 6.391 6.574 271,377 -0.05(-0.81%)
Dec 21, 2010 6.452 6.674 6.421 6.628 535,435 +0.19(+2.97%)
Dec 20, 2010 6.391 6.460 6.391 6.437 201,855 +0.08(+1.20%)
Dec 17, 2010 6.498 6.498 6.307 6.360 410,878 -0.13(-2.00%)
Dec 16, 2010 6.353 6.490 6.293 6.490 321,083 +0.15(+2.29%)
Dec 15, 2010 6.399 6.483 6.246 6.345 585,941 -0.08(-1.19%)
Dec 14, 2010 6.559 6.559 6.314 6.421 450,282 -0.08(-1.18%)
Dec 13, 2010 6.613 6.750 6.460 6.498 585,556 -0.10(-1.51%)
Dec 10, 2010 6.284 6.689 6.200 6.597 525,845 +0.31(+4.99%)
Dec 09, 2010 6.116 6.330 5.940 6.284 826,757 +0.18(+3.01%)
Dec 08, 2010 5.703 6.142 5.642 6.100 680,338 +0.42(+7.40%)
Dec 07, 2010 5.711 5.733 5.581 5.680 639,705 +0.08(+1.36%)
Dec 06, 2010 5.649 5.726 5.565 5.604 277,033 -0.08(-1.35%)
Dec 03, 2010 5.619 5.718 5.581 5.680 269,362 +0.01(+0.13%)
Dec 02, 2010 5.634 5.710 5.542 5.672 315,646 +0.05(+0.95%)
Dec 01, 2010 5.512 5.680 5.489 5.619 353,046 +0.25(+4.70%)
Nov 30, 2010 5.260 5.389 5.160 5.367 588,749 +0.05(+0.86%)
Nov 29, 2010 5.405 5.405 5.244 5.321 214,015 -0.15(-2.66%)
Nov 26, 2010 5.512 5.565 5.451 5.466 69,890 -0.11(-1.92%)
Nov 24, 2010 5.328 5.573 5.573 5.573 198,116 +0.28(+5.35%)
Nov 23, 2010 5.328 5.374 5.191 5.290 229,474 -0.14(-2.54%)
Nov 22, 2010 5.489 5.489 5.183 5.428 403,070 -0.11(-1.93%)
Nov 19, 2010 5.611 5.642 5.405 5.535 560,259 -0.11(-2.03%)
Nov 18, 2010 5.443 5.711 5.397 5.649 541,979 +0.29(+5.42%)
Nov 17, 2010 5.420 5.428 5.313 5.359 195,658 -0.05(-0.99%)
Nov 16, 2010 5.374 5.420 5.183 5.412 635,266 -0.03(-0.56%)
Nov 15, 2010 5.451 5.451 5.282 5.443 367,088 -0.01(-0.14%)
Nov 12, 2010 5.573 5.626 5.405 5.451 593,490 -0.21(-3.65%)
Nov 11, 2010 5.519 5.674 5.399 5.657 570,626 +0.04(+0.68%)
Nov 10, 2010 5.206 5.672 5.114 5.619 1,180,788 +0.45(+8.73%)
Nov 09, 2010 4.885 5.198 4.885 5.168 1,642,824 +0.29(+5.96%)
Nov 08, 2010 4.984 5.053 4.816 4.877 369,232 -0.12(-2.45%)
Nov 05, 2010 4.763 5.007 4.732 5.000 422,524 +0.27(+5.65%)
Nov 04, 2010 4.786 4.854 4.679 4.732 390,136 +0.07(+1.48%)
Nov 03, 2010 4.671 4.717 4.518 4.663 311,779 -0.02(-0.33%)
Nov 02, 2010 4.694 4.755 4.617 4.679 292,351 +0.04(+0.82%)
Nov 01, 2010 4.786 4.954 4.556 4.640 596,888 -0.12(-2.57%)
Oct 29, 2010 4.717 4.793 4.701 4.763 591,905 +0.00(+0.00%)
Oct 28, 2010 4.862 4.870 4.663 4.763 573,499 -0.02(-0.48%)
Oct 27, 2010 4.449 4.854 4.449 4.786 1,366,332 +0.24(+5.39%)
Oct 25, 2010 4.541 4.663 4.503 4.541 156,559 +0.06(+1.37%)
Oct 22, 2010 4.549 4.549 4.403 4.480 120,251 -0.05(-1.18%)
Oct 21, 2010 4.640 4.679 4.319 4.533 363,872 -0.05(-1.17%)
Oct 20, 2010 4.457 4.694 4.457 4.587 377,711 +0.18(+3.99%)
Oct 19, 2010 4.579 4.633 4.357 4.411 270,662 -0.28(-5.87%)
Oct 18, 2010 4.640 4.709 4.587 4.686 159,469 +0.07(+1.49%)
Oct 15, 2010 4.648 4.679 4.495 4.617 339,736 +0.05(+1.17%)
Oct 14, 2010 4.701 4.740 4.503 4.564 362,404 -0.15(-3.08%)
Oct 13, 2010 4.510 4.747 4.472 4.709 625,849 +0.22(+4.94%)
Oct 12, 2010 4.480 4.526 4.357 4.487 309,624 +0.02(+0.51%)
Oct 11, 2010 4.487 4.564 4.457 4.464 267,575 -0.02(-0.34%)
Oct 08, 2010 4.480 4.510 4.319 4.480 504,901 +0.10(+2.27%)
Oct 07, 2010 4.495 4.526 4.312 4.380 1,419 -0.05(-1.21%)
Oct 06, 2010 4.503 4.510 4.373 4.434 219,856 -0.07(-1.53%)
Oct 05, 2010 4.373 4.510 4.312 4.503 286,930 +0.21(+4.80%)
Oct 04, 2010 4.510 4.510 4.220 4.296 324,740 -0.23(-5.07%)
Oct 01, 2010 4.526 4.564 4.357 4.526 250,985 +0.13(+2.90%)
Sep 30, 2010 4.398 4.541 4.335 4.398 6,167 -0.07(-1.65%)
Sep 29, 2010 4.434 4.503 4.365 4.472 248,506 +0.01(+0.17%)
Sep 28, 2010 4.357 4.495 4.243 4.464 669 +0.13(+3.00%)
Sep 27, 2010 4.556 4.556 4.304 4.335 353,415 -0.21(-4.71%)
Sep 24, 2010 4.327 4.556 4.289 4.549 540,164 +0.32(+7.59%)
Sep 23, 2010 4.388 4.571 4.182 4.227 2,775 -0.23(-5.15%)
Sep 22, 2010 4.633 4.633 4.388 4.457 430,104 -0.20(-4.27%)
Sep 21, 2010 4.816 4.877 4.594 4.656 630,205 -0.16(-3.33%)
Sep 20, 2010 4.625 4.854 4.533 4.816 1,735,936 +0.30(+6.60%)
Sep 17, 2010 4.518 4.640 4.411 4.518 401,358 -0.05(-1.17%)
Sep 15, 2010 4.931 4.931 4.464 4.571 3,219,783 -0.41(-8.14%)
Sep 14, 2010 4.915 5.045 4.862 4.977 328,889 +0.06(+1.24%)
Sep 13, 2010 4.732 4.938 4.656 4.915 399,415 +0.26(+5.58%)
Sep 10, 2010 4.679 4.770 4.625 4.656 169,818 +0.02(+0.33%)
Sep 09, 2010 4.816 4.870 4.579 4.640 253,734 -0.06(-1.30%)
Sep 08, 2010 4.587 4.730 4.549 4.701 212,773 +0.14(+3.01%)
Sep 07, 2010 4.717 4.770 4.549 4.564 2,257 -0.20(-4.17%)
Sep 03, 2010 4.854 4.893 4.717 4.763 683,288 -0.05(-1.11%)
Sep 02, 2010 4.694 4.816 4.610 4.816 1,123 +0.17(+3.62%)
Sep 01, 2010 4.510 4.648 4.403 4.648 365,019 +0.24(+5.37%)
Aug 31, 2010 4.388 4.571 4.220 4.411 5,232 +0.02(+0.52%)
Aug 30, 2010 4.457 4.510 4.373 4.388 433,655 -0.11(-2.38%)
Aug 27, 2010 4.495 4.495 4.258 4.495 367,436 +0.16(+3.70%)
Aug 26, 2010 4.335 4.476 4.304 4.335 346,035 +0.04(+0.89%)
Aug 25, 2010 4.105 4.319 4.021 4.296 1,565 +0.16(+3.88%)
Aug 24, 2010 4.312 4.327 4.136 4.136 6,362 -0.28(-6.24%)
Aug 23, 2010 4.541 4.625 4.403 4.411 525,975 -0.08(-1.87%)
Aug 20, 2010 4.602 4.617 4.480 4.495 727,267 -0.15(-3.29%)
Aug 19, 2010 4.870 4.900 4.625 4.648 2,367 -0.25(-5.15%)
Aug 18, 2010 4.831 4.908 4.786 4.900 24,659 +0.07(+1.42%)
Aug 17, 2010 4.671 4.885 4.671 4.831 3,775 +0.23(+4.98%)
Aug 16, 2010 4.549 4.824 4.495 4.602 299,595 +0.02(+0.50%)
Aug 13, 2010 4.579 4.610 4.503 4.579 539,669 +0.01(+0.17%)
Aug 12, 2010 4.510 4.617 4.449 4.571 440,339 -0.04(-0.83%)
Aug 11, 2010 4.770 4.793 4.587 4.610 750,480 -0.31(-6.37%)
Aug 10, 2010 5.068 5.122 4.893 4.923 2,923 -0.24(-4.59%)
Aug 09, 2010 4.954 5.206 4.954 5.160 464,643 +0.24(+4.98%)
Aug 06, 2010 4.915 4.954 4.663 4.915 928,070 +0.05(+0.94%)
Aug 05, 2010 4.877 4.969 4.808 4.870 460,168 -0.06(-1.24%)
Aug 04, 2010 4.854 4.977 4.828 4.931 387,976 +0.08(+1.57%)
Aug 03, 2010 4.816 4.977 4.701 4.854 449,092 +0.02(+0.32%)
Aug 02, 2010 4.640 4.900 4.602 4.839 422,026 +0.31(+6.93%)
Jul 30, 2010 4.526 4.694 4.380 4.526 312,438 -0.03(-0.67%)
Jul 29, 2010 4.296 4.633 4.235 4.556 460,395 +0.31(+7.39%)
Jul 28, 2010 4.419 4.487 4.159 4.243 422,086 -0.21(-4.64%)
Jul 27, 2010 4.472 4.694 4.411 4.449 807,670 +0.05(+1.04%)
Jul 26, 2010 4.090 4.411 4.067 4.403 463,115 +0.34(+8.47%)
Jul 23, 2010 3.975 4.105 3.937 4.059 496,667 +0.06(+1.53%)
Jul 22, 2010 3.815 4.021 3.815 3.998 422,685 +0.26(+6.95%)
Jul 21, 2010 3.822 3.861 3.685 3.738 351,850 -0.08(-2.20%)
Jul 20, 2010 3.669 3.830 3.593 3.822 655,042 +0.08(+2.04%)
Jul 19, 2010 3.776 3.822 3.639 3.746 472,082 -0.02(-0.61%)
Jul 16, 2010 3.769 3.990 3.700 3.769 737,299 -0.28(-6.81%)
Jul 15, 2010 4.273 4.273 3.937 4.044 523,712 -0.24(-5.54%)
Jul 14, 2010 4.335 4.403 4.243 4.281 351,502 -0.09(-2.10%)
Jul 13, 2010 4.373 4.396 4.128 4.373 6,209 +0.24(+5.73%)
Jul 12, 2010 4.235 4.319 4.036 4.136 288,313 -0.13(-3.05%)
Jul 09, 2010 4.266 4.266 4.013 4.266 336,408 +0.19(+4.69%)
Jul 08, 2010 4.075 4.151 3.906 4.075 1,887 +0.23(+5.96%)
Jul 07, 2010 3.845 3.929 3.539 3.845 817,859 +0.15(+3.93%)
Jul 06, 2010 3.891 3.975 3.660 3.700 558,251 -0.10(-2.62%)
Jul 02, 2010 3.799 3.983 3.746 3.799 703,024 -0.11(-2.74%)
Jul 01, 2010 3.830 3.952 3.646 3.906 999,550 +0.09(+2.40%)
Jun 30, 2010 3.815 4.029 3.769 3.815 4,981 -0.18(-4.41%)
Jun 29, 2010 4.105 4.105 3.845 3.990 1,233,273 -0.36(-8.26%)
Jun 25, 2010 4.350 4.434 4.052 4.350 1,317,540 +0.29(+7.16%)
Jun 24, 2010 4.059 4.082 3.945 4.059 372 -0.07(-1.67%)
Jun 23, 2010 4.151 4.243 4.013 4.128 729,294 -0.05(-1.10%)
Jun 22, 2010 4.174 4.357 4.029 4.174 1,828 +0.16(+4.00%)
Jun 21, 2010 4.174 4.296 3.952 4.013 535,147 -0.07(-1.69%)
Jun 18, 2010 4.082 4.128 3.975 4.082 935,210 +0.13(+3.29%)
Jun 17, 2010 3.952 4.098 3.891 3.952 1,005,894 -0.13(-3.18%)
Jun 16, 2010 4.182 4.227 4.021 4.082 921,588 -0.17(-3.96%)
Jun 15, 2010 4.250 4.312 4.113 4.250 3,178 +0.12(+2.96%)
Jun 14, 2010 4.227 4.327 4.105 4.128 547,625 -0.07(-1.64%)
Jun 11, 2010 4.327 4.380 4.136 4.197 1,086,692 -0.18(-4.19%)
Jun 10, 2010 4.380 4.503 4.227 4.380 2,953 +0.08(+1.96%)
Jun 09, 2010 4.533 4.533 4.258 4.296 532,762 -0.16(-3.60%)
Jun 08, 2010 4.701 4.747 4.403 4.457 1,124,756 -0.21(-4.58%)
Jun 07, 2010 4.663 4.740 4.541 4.671 731,570 +0.06(+1.33%)
Jun 04, 2010 4.610 4.862 4.587 4.610 825,747 -0.42(-8.36%)
Jun 03, 2010 5.030 5.252 4.963 5.030 602,958 -0.12(-2.37%)
Jun 02, 2010 5.152 5.252 5.030 5.152 565,617 +0.05(+1.05%)
Jun 01, 2010 5.099 5.344 5.068 5.099 2,578 -0.30(-5.52%)
May 28, 2010 5.397 5.527 5.275 5.397 435,069 -0.18(-3.29%)
May 27, 2010 5.252 5.604 5.234 5.581 554,969 +0.53(+10.44%)
May 26, 2010 5.053 5.198 4.992 5.053 2,586 +0.08(+1.69%)
May 25, 2010 4.656 4.984 4.587 4.969 668,519 +0.10(+2.04%)
May 24, 2010 5.000 5.030 4.847 4.870 389,024 -0.12(-2.45%)
May 21, 2010 4.633 5.065 4.533 4.992 557,272 +0.23(+4.82%)
May 20, 2010 4.847 4.969 4.732 4.763 522,642 -0.44(-8.38%)
May 19, 2010 5.275 5.405 4.885 5.198 641,037 -0.08(-1.45%)
May 18, 2010 5.733 5.779 5.237 5.275 586,468 -0.34(-6.12%)
May 17, 2010 5.894 6.047 5.405 5.619 699,658 -0.22(-3.80%)
May 14, 2010 5.840 6.116 5.741 5.840 566,604 -0.29(-4.74%)
May 13, 2010 6.100 6.376 6.077 6.131 410,502 -0.03(-0.50%)
May 12, 2010 5.863 6.215 5.787 6.162 467,827 +0.34(+5.77%)
May 11, 2010 5.779 5.860 5.749 5.825 678,848 +0.06(+1.06%)
May 10, 2010 5.741 5.825 5.726 5.764 1,571,305 +0.35(+6.50%)
May 07, 2010 5.894 5.905 5.359 5.412 1,254,241 -0.47(-7.93%)
May 06, 2010 6.154 6.521 5.275 5.879 462,530 -0.14(-2.29%)
May 05, 2010 6.165 6.391 6.016 6.016 554,951 -0.37(-5.86%)
May 04, 2010 6.865 6.880 6.337 6.391 551,358 -0.64(-9.13%)
May 03, 2010 7.025 7.110 6.918 7.033 539,839 +0.05(+0.77%)
Apr 30, 2010 7.155 7.232 6.980 6.980 763,480 -0.15(-2.04%)
Apr 29, 2010 7.071 7.239 7.041 7.125 456,484 +0.15(+2.19%)
Apr 28, 2010 6.918 7.171 6.796 6.972 666,358 -0.02(-0.33%)
Apr 27, 2010 6.918 7.205 6.865 6.995 1,398,854 -0.01(-0.11%)
Apr 26, 2010 6.788 7.148 6.766 7.002 551,279 +0.23(+3.39%)
Apr 23, 2010 6.353 6.773 6.314 6.773 407,952 +0.45(+7.13%)
Apr 22, 2010 6.093 6.368 6.081 6.322 257,475 +0.12(+1.97%)
Apr 21, 2010 6.108 6.215 6.039 6.200 353,477 +0.15(+2.53%)
Apr 20, 2010 5.902 6.055 5.871 6.047 468,867 +0.21(+3.67%)
Apr 19, 2010 5.626 5.917 5.626 5.833 702,187 +0.18(+3.11%)
Apr 16, 2010 5.894 6.077 5.657 5.657 300,889 -0.25(-4.27%)
Apr 15, 2010 6.009 6.100 5.879 5.909 250,281 -0.11(-1.90%)
Apr 14, 2010 5.787 6.085 5.741 6.024 336,210 +0.28(+4.93%)
Apr 13, 2010 5.787 5.787 5.596 5.741 245,527 -0.08(-1.31%)
Apr 12, 2010 5.886 5.886 5.695 5.818 268,102 -0.05(-0.78%)
Apr 09, 2010 5.795 5.925 5.718 5.863 215,519 +0.07(+1.19%)
Apr 08, 2010 6.009 6.009 5.756 5.795 292,300 -0.27(-4.41%)
Apr 07, 2010 6.177 6.177 5.955 6.062 230,925 -0.15(-2.34%)
Apr 06, 2010 5.986 6.215 5.909 6.207 240,783 +0.21(+3.44%)
Apr 05, 2010 5.932 6.093 5.840 6.001 334,136 +0.09(+1.55%)
Apr 01, 2010 5.932 5.909 5.909 5.909 498,780 +0.05(+0.91%)
Mar 31, 2010 5.932 5.993 5.802 5.856 409,481 -0.12(-2.05%)
Mar 30, 2010 5.963 6.016 5.886 5.978 266,148 +0.01(+0.13%)
Mar 29, 2010 5.886 5.978 5.833 5.970 281,041 +0.10(+1.69%)
Mar 26, 2010 5.825 5.894 5.772 5.871 377,454 +0.05(+0.92%)
Mar 25, 2010 5.840 5.863 5.772 5.818 338,634 +0.00(+0.00%)
Mar 24, 2010 5.581 5.871 5.581 5.818 580,962 +0.19(+3.40%)
Mar 23, 2010 5.588 5.657 5.420 5.626 462,580 +0.02(+0.41%)
Mar 22, 2010 5.428 5.619 5.367 5.604 300,409 +0.15(+2.80%)
Mar 19, 2010 5.718 5.848 5.397 5.451 1,575,116 -0.27(-4.68%)
Mar 18, 2010 5.703 5.802 5.642 5.718 201,181 -0.01(-0.13%)
Mar 17, 2010 5.672 5.772 5.542 5.726 264,254 +0.05(+0.94%)
Mar 16, 2010 5.948 6.077 5.611 5.672 328,823 -0.26(-4.38%)
Mar 15, 2010 5.871 5.955 5.818 5.932 231,364 +0.00(+0.00%)
Mar 12, 2010 6.192 6.238 5.848 5.932 300,542 -0.24(-3.84%)
Mar 11, 2010 6.169 6.230 5.997 6.169 215,401 -0.07(-1.10%)
Mar 10, 2010 6.322 6.590 6.185 6.238 371,120 -0.10(-1.57%)
Mar 09, 2010 6.162 6.391 6.116 6.337 513,052 +0.15(+2.35%)
Mar 08, 2010 6.016 6.246 6.016 6.192 263,978 +0.19(+3.18%)
Mar 05, 2010 6.024 6.116 5.932 6.001 323,097 +0.04(+0.64%)
Mar 04, 2010 6.039 6.108 5.894 5.963 159,210 -0.08(-1.27%)
Mar 03, 2010 5.902 6.150 5.840 6.039 243,880 +0.17(+2.85%)
Mar 02, 2010 6.077 6.177 5.833 5.872 614,558 -0.21(-3.38%)
Mar 01, 2010 5.512 6.116 5.428 6.077 515,850 +0.60(+10.88%)
Feb 26, 2010 5.542 5.619 5.382 5.481 290,071 -0.07(-1.24%)
Feb 25, 2010 5.481 5.565 5.305 5.550 335,385 -0.09(-1.63%)
Feb 24, 2010 5.558 5.695 5.527 5.642 460,981 +0.10(+1.79%)
Feb 23, 2010 5.733 5.802 5.542 5.542 720,703 -0.22(-3.85%)
Feb 22, 2010 5.772 5.940 5.741 5.764 350,180 +0.02(+0.40%)
Feb 19, 2010 5.733 5.871 5.649 5.741 322,806 +0.01(+0.13%)
Feb 18, 2010 5.733 5.779 5.657 5.733 299,335 +0.01(+0.13%)
Feb 17, 2010 5.756 5.818 5.695 5.726 456,988 -0.01(-0.13%)
Feb 16, 2010 5.626 5.779 5.497 5.733 524,427 +0.19(+3.45%)
Feb 12, 2010 5.611 5.542 5.542 5.542 1,207,774 -0.16(-2.82%)
Feb 11, 2010 4.946 5.756 4.839 5.703 1,706,945 +0.75(+15.12%)
Feb 10, 2010 5.412 5.458 4.526 4.954 3,928,583 -0.50(-9.24%)
Feb 09, 2010 5.428 5.474 5.305 5.458 507,430 +0.10(+1.85%)
Feb 08, 2010 5.474 5.588 5.332 5.359 514,547 -0.14(-2.50%)
Feb 05, 2010 5.542 5.550 5.267 5.497 580,824 -0.02(-0.28%)
Feb 04, 2010 5.894 5.948 5.504 5.512 639,525 -0.47(-7.92%)
Feb 03, 2010 5.902 6.009 5.703 5.986 557,250 +0.08(+1.29%)
Feb 02, 2010 5.993 6.032 5.833 5.909 568,751 -0.02(-0.32%)
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.