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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 28, 2014 7.031 7.070 6.798 6.798 1,230,843 -0.26(-3.63%)
Nov 26, 2014 6.977 7.054 7.054 7.054 887,433 +0.11(+1.56%)
Nov 25, 2014 6.985 6.985 6.930 6.946 1,024,122 -0.05(-0.67%)
Nov 24, 2014 6.907 7.008 6.868 6.992 1,044,911 +0.12(+1.81%)
Nov 21, 2014 7.031 7.054 6.814 6.868 1,463,853 -0.12(-1.78%)
Nov 20, 2014 6.922 7.000 6.907 6.992 1,614,147 +0.05(+0.67%)
Nov 19, 2014 6.899 6.985 6.791 6.946 1,133,695 +0.05(+0.67%)
Nov 18, 2014 6.985 7.000 6.891 6.899 1,096,250 -0.06(-0.89%)
Nov 17, 2014 6.930 7.023 6.845 6.961 1,363,844 -0.02(-0.22%)
Nov 14, 2014 6.845 6.992 6.837 6.977 1,912,943 +0.15(+2.16%)
Nov 13, 2014 6.922 6.953 6.829 6.829 1,452,488 -0.05(-0.68%)
Nov 12, 2014 6.682 6.907 6.682 6.876 1,730,006 +0.18(+2.67%)
Nov 11, 2014 6.853 6.891 6.690 6.697 1,377,021 -0.17(-2.49%)
Nov 10, 2014 6.651 6.977 6.643 6.868 3,067,802 +0.23(+3.51%)
Nov 07, 2014 6.596 6.713 6.558 6.635 2,484,126 +0.00(+0.00%)
Nov 06, 2014 6.651 6.682 6.534 6.635 1,713,238 +0.01(+0.12%)
Nov 05, 2014 6.558 6.686 6.550 6.628 2,050,731 +0.10(+1.55%)
Nov 04, 2014 6.449 6.569 6.395 6.527 1,596,985 +0.06(+0.96%)
Nov 03, 2014 6.441 6.581 6.387 6.465 2,576,665 +0.08(+1.22%)
Oct 31, 2014 6.286 6.387 6.201 6.387 2,709,029 +0.26(+4.18%)
Oct 30, 2014 6.340 6.364 6.123 6.131 3,646,725 -0.42(-6.40%)
Oct 29, 2014 6.170 6.752 6.131 6.550 8,141,967 +0.85(+14.99%)
Oct 28, 2014 5.634 5.805 5.611 5.696 1,773,259 +0.09(+1.66%)
Oct 27, 2014 5.549 5.626 5.588 5.603 814,153 +0.02(+0.28%)
Oct 24, 2014 5.603 5.619 5.533 5.588 764,523 +0.00(+0.00%)
Oct 23, 2014 5.572 5.665 5.494 5.588 2,197,137 +0.09(+1.69%)
Oct 22, 2014 5.518 5.623 5.479 5.494 2,386,452 -0.01(-0.14%)
Oct 21, 2014 5.370 5.549 5.370 5.502 2,148,763 +0.16(+2.90%)
Oct 20, 2014 5.316 5.417 5.262 5.347 1,375,891 +0.02(+0.44%)
Oct 17, 2014 5.386 5.386 5.293 5.324 1,126,019 -0.02(-0.29%)
Oct 16, 2014 5.068 5.370 5.052 5.339 2,594,639 +0.16(+2.99%)
Oct 15, 2014 5.091 5.223 5.029 5.184 1,803,991 +0.00(+0.00%)
Oct 14, 2014 5.153 5.238 5.114 5.184 1,340,802 +0.07(+1.37%)
Oct 13, 2014 5.122 5.215 5.099 5.114 873,622 -0.02(-0.45%)
Oct 10, 2014 5.122 5.207 5.099 5.138 1,315,885 -0.02(-0.30%)
Oct 09, 2014 5.339 5.347 5.145 5.153 2,257,144 -0.20(-3.77%)
Oct 08, 2014 5.200 5.370 5.161 5.355 1,269,065 +0.12(+2.37%)
Oct 07, 2014 5.308 5.370 5.219 5.231 1,136,071 -0.09(-1.61%)
Oct 06, 2014 5.339 5.363 5.269 5.316 932,281 -0.02(-0.44%)
Oct 03, 2014 5.293 5.370 5.235 5.339 714,870 +0.12(+2.23%)
Oct 02, 2014 5.246 5.355 5.130 5.223 2,617,862 -0.04(-0.74%)
Oct 01, 2014 5.332 5.413 5.250 5.262 1,724,026 -0.09(-1.74%)
Sep 30, 2014 5.432 5.487 5.347 5.355 1,809,682 -0.08(-1.43%)
Sep 29, 2014 5.401 5.471 5.378 5.432 1,319,246 -0.04(-0.71%)
Sep 26, 2014 5.456 5.537 5.456 5.471 1,908,060 +0.02(+0.28%)
Sep 25, 2014 5.657 5.681 5.421 5.456 1,644,257 -0.19(-3.43%)
Sep 24, 2014 5.689 5.689 5.619 5.650 1,068,841 -0.01(-0.14%)
Sep 23, 2014 5.712 5.758 5.657 5.657 947,986 -0.06(-1.09%)
Sep 22, 2014 5.758 5.828 5.642 5.720 1,203,571 -0.09(-1.60%)
Sep 19, 2014 5.898 5.945 5.774 5.813 1,869,425 -0.09(-1.58%)
Sep 18, 2014 5.890 5.937 5.883 5.906 809,327 +0.04(+0.66%)
Sep 17, 2014 5.906 5.952 5.851 5.867 2,449,156 -0.02(-0.40%)
Sep 16, 2014 5.851 5.906 5.813 5.890 1,574,614 +0.03(+0.53%)
Sep 15, 2014 5.906 5.921 5.859 5.859 1,491,163 -0.04(-0.66%)
Sep 12, 2014 5.999 6.030 5.844 5.898 1,805,424 -0.12(-1.94%)
Sep 11, 2014 6.007 6.088 6.007 6.014 2,415,648 -0.05(-0.77%)
Sep 10, 2014 6.061 6.115 6.034 6.061 1,721,708 +0.02(+0.26%)
Sep 09, 2014 6.146 6.162 5.991 6.045 1,413,330 -0.09(-1.52%)
Sep 08, 2014 6.115 6.146 6.069 6.139 1,084,171 +0.03(+0.51%)
Sep 05, 2014 6.038 6.131 6.007 6.108 658,187 +0.05(+0.90%)
Sep 04, 2014 6.069 6.115 6.030 6.053 797,406 +0.01(+0.13%)
Sep 03, 2014 6.154 6.154 6.022 6.045 1,123,371 -0.05(-0.89%)
Sep 02, 2014 6.038 6.185 5.976 6.100 1,119,998 +0.10(+1.68%)
Aug 29, 2014 6.030 5.999 5.999 5.999 905,730 +0.01(+0.13%)
Aug 28, 2014 5.945 6.007 5.875 5.991 820,013 +0.05(+0.78%)
Aug 27, 2014 5.945 6.007 5.875 5.945 691,210 -0.02(-0.26%)
Aug 26, 2014 5.945 5.991 5.890 5.960 735,217 +0.03(+0.52%)
Aug 25, 2014 5.960 6.030 5.894 5.929 3,933,317 -0.01(-0.13%)
Aug 22, 2014 5.774 6.108 5.723 5.937 4,648,374 +0.18(+3.10%)
Aug 21, 2014 5.743 5.789 5.673 5.758 4,692,416 +0.14(+2.49%)
Aug 20, 2014 5.689 5.751 5.619 5.619 1,270,861 -0.08(-1.36%)
Aug 19, 2014 5.704 5.766 5.642 5.696 1,589,705 +0.00(+0.00%)
Aug 18, 2014 5.526 5.720 5.518 5.696 1,553,195 +0.26(+4.86%)
Aug 15, 2014 5.510 5.518 5.355 5.432 1,334,605 +0.00(+0.00%)
Aug 14, 2014 5.394 5.448 5.347 5.432 1,342,594 +0.05(+0.86%)
Aug 13, 2014 5.254 5.386 5.254 5.386 758,212 +0.16(+2.97%)
Aug 12, 2014 5.277 5.347 5.223 5.231 1,055,266 -0.05(-1.03%)
Aug 11, 2014 5.254 5.316 5.223 5.285 956,671 +0.09(+1.64%)
Aug 08, 2014 5.122 5.223 5.118 5.200 880,981 +0.06(+1.21%)
Aug 07, 2014 5.231 5.262 5.114 5.138 462,484 -0.06(-1.19%)
Aug 06, 2014 5.161 5.300 5.091 5.200 996,935 +0.02(+0.45%)
Aug 05, 2014 5.052 5.184 5.006 5.176 718,846 +0.12(+2.30%)
Aug 04, 2014 5.122 5.145 5.013 5.060 1,392,064 -0.05(-1.06%)
Aug 01, 2014 5.161 5.172 5.060 5.114 1,436,937 -0.02(-0.45%)
Jul 31, 2014 5.052 5.223 4.998 5.138 1,282,093 +0.09(+1.85%)
Jul 30, 2014 4.843 5.215 4.843 5.044 2,410,293 +0.36(+7.79%)
Jul 29, 2014 4.734 4.757 4.672 4.680 409,969 -0.02(-0.50%)
Jul 28, 2014 4.757 4.773 4.649 4.703 738,447 -0.05(-1.14%)
Jul 25, 2014 4.788 4.827 4.749 4.757 402,968 -0.06(-1.29%)
Jul 24, 2014 4.881 4.920 4.781 4.819 548,090 -0.04(-0.80%)
Jul 23, 2014 4.850 4.905 4.827 4.858 525,501 +0.01(+0.16%)
Jul 22, 2014 4.850 4.889 4.827 4.850 416,498 +0.02(+0.32%)
Jul 21, 2014 4.897 4.912 4.788 4.835 343,515 -0.09(-1.74%)
Jul 18, 2014 4.835 4.951 4.835 4.920 488,084 +0.07(+1.44%)
Jul 17, 2014 4.835 4.936 4.819 4.850 700,793 -0.04(-0.79%)
Jul 16, 2014 4.975 4.975 4.874 4.889 679,983 -0.05(-0.94%)
Jul 15, 2014 4.951 5.013 4.889 4.936 513,922 -0.03(-0.62%)
Jul 14, 2014 5.021 5.029 4.905 4.967 575,291 +0.02(+0.31%)
Jul 11, 2014 4.967 5.037 4.943 4.951 451,781 -0.03(-0.62%)
Jul 10, 2014 4.951 5.044 4.928 4.982 522,402 -0.09(-1.68%)
Jul 09, 2014 5.083 5.122 5.029 5.068 312,156 +0.02(+0.31%)
Jul 08, 2014 5.122 5.153 5.029 5.052 753,158 -0.11(-2.11%)
Jul 07, 2014 5.169 5.176 5.075 5.161 501,347 -0.02(-0.45%)
Jul 03, 2014 5.161 5.184 5.184 5.184 345,979 +0.05(+1.06%)
Jul 02, 2014 5.122 5.184 5.091 5.130 506,996 +0.02(+0.46%)
Jul 01, 2014 4.982 5.300 4.975 5.106 1,475,019 +0.13(+2.65%)
Jun 30, 2014 4.912 4.982 4.874 4.975 816,741 +0.05(+0.94%)
Jun 27, 2014 4.788 4.928 4.770 4.928 1,289,837 +0.07(+1.44%)
Jun 26, 2014 4.781 4.866 4.672 4.858 630,393 +0.10(+2.12%)
Jun 25, 2014 4.664 4.773 4.656 4.757 387,322 +0.07(+1.49%)
Jun 24, 2014 4.718 4.796 4.672 4.687 631,121 -0.05(-0.98%)
Jun 23, 2014 4.773 4.796 4.664 4.734 622,379 -0.07(-1.45%)
Jun 20, 2014 4.858 4.889 4.703 4.804 1,306,810 -0.04(-0.80%)
Jun 19, 2014 4.943 4.943 4.749 4.843 627,553 -0.06(-1.27%)
Jun 18, 2014 4.812 4.920 4.773 4.905 613,680 +0.11(+2.27%)
Jun 17, 2014 4.680 4.804 4.680 4.796 605,811 +0.11(+2.32%)
Jun 16, 2014 4.742 4.756 4.656 4.687 465,252 -0.09(-1.79%)
Jun 13, 2014 4.827 4.835 4.718 4.773 370,830 -0.05(-1.13%)
Jun 12, 2014 4.874 4.920 4.796 4.827 334,570 -0.05(-1.11%)
Jun 11, 2014 4.874 4.928 4.874 4.881 520,429 -0.02(-0.47%)
Jun 10, 2014 4.850 4.928 4.812 4.905 745,708 +0.12(+2.60%)
Jun 06, 2014 4.749 4.781 4.726 4.781 802,895 +0.08(+1.65%)
Jun 05, 2014 4.610 4.773 4.594 4.703 808,497 +0.12(+2.54%)
Jun 04, 2014 4.540 4.633 4.532 4.587 511,967 +0.04(+0.85%)
Jun 03, 2014 4.555 4.602 4.524 4.548 687,851 -0.05(-1.01%)
Jun 02, 2014 4.718 4.718 4.548 4.594 658,719 -0.08(-1.66%)
May 30, 2014 4.718 4.765 4.641 4.672 1,008,658 -0.03(-0.66%)
May 29, 2014 4.819 4.819 4.656 4.703 707,869 -0.11(-2.26%)
May 28, 2014 4.726 4.843 4.695 4.812 595,740 +0.09(+1.97%)
May 27, 2014 4.734 4.765 4.687 4.718 1,124,209 +0.03(+0.66%)
May 23, 2014 4.656 4.687 4.687 4.687 556,272 +0.03(+0.70%)
May 22, 2014 4.641 4.680 4.633 4.655 164,267 +0.01(+0.13%)
May 21, 2014 4.594 4.664 4.540 4.649 684,595 +0.08(+1.70%)
May 20, 2014 4.649 4.656 4.555 4.571 968,614 -0.11(-2.32%)
May 19, 2014 4.579 4.703 4.579 4.680 361,997 +0.05(+1.17%)
May 16, 2014 4.587 4.625 4.548 4.625 378,941 +0.02(+0.51%)
May 15, 2014 4.610 4.633 4.563 4.602 601,075 -0.02(-0.50%)
May 14, 2014 4.812 4.812 4.594 4.625 667,887 -0.19(-3.87%)
May 13, 2014 4.874 4.920 4.812 4.812 541,284 -0.09(-1.74%)
May 12, 2014 4.773 4.920 4.765 4.897 736,456 +0.15(+3.10%)
May 09, 2014 4.641 4.765 4.641 4.749 486,673 +0.08(+1.66%)
May 08, 2014 4.734 4.843 4.656 4.672 584,852 -0.09(-1.95%)
May 07, 2014 4.633 4.781 4.540 4.765 775,442 +0.14(+3.02%)
May 06, 2014 4.649 4.711 4.594 4.625 738,608 -0.05(-1.16%)
May 05, 2014 4.633 4.695 4.602 4.680 614,723 +0.00(+0.00%)
May 02, 2014 4.687 4.812 4.664 4.680 584,940 +0.02(+0.33%)
May 01, 2014 4.726 4.792 4.540 4.664 1,035,464 -0.09(-1.96%)
Apr 30, 2014 4.579 4.843 4.486 4.757 1,176,908 +0.19(+4.25%)
Apr 29, 2014 4.656 4.656 4.540 4.563 569,628 -0.05(-1.18%)
Apr 28, 2014 4.618 4.656 4.478 4.618 707,140 +0.01(+0.17%)
Apr 25, 2014 4.726 4.749 4.587 4.610 681,607 -0.16(-3.26%)
Apr 24, 2014 4.943 4.943 4.734 4.765 448,043 -0.13(-2.69%)
Apr 23, 2014 4.905 4.943 4.843 4.897 426,507 -0.02(-0.32%)
Apr 22, 2014 4.757 4.943 4.757 4.912 653,742 +0.15(+3.09%)
Apr 21, 2014 4.781 4.812 4.726 4.765 264,753 +0.00(+0.00%)
Apr 17, 2014 4.649 4.765 4.765 4.765 287,220 +0.10(+2.16%)
Apr 16, 2014 4.749 4.749 4.601 4.664 320,283 -0.04(-0.83%)
Apr 15, 2014 4.656 4.718 4.575 4.703 519,393 +0.05(+1.00%)
Apr 14, 2014 4.695 4.773 4.625 4.656 423,479 +0.03(+0.67%)
Apr 11, 2014 4.633 4.726 4.563 4.625 633,720 -0.03(-0.67%)
Apr 10, 2014 4.866 4.928 4.656 4.656 632,768 -0.23(-4.61%)
Apr 09, 2014 4.827 4.909 4.757 4.881 447,316 +0.05(+1.13%)
Apr 08, 2014 4.773 4.874 4.765 4.827 428,966 +0.05(+0.97%)
Apr 07, 2014 4.757 4.827 4.664 4.781 573,205 +0.02(+0.33%)
Apr 04, 2014 4.951 4.998 4.703 4.765 626,674 -0.17(-3.46%)
Apr 03, 2014 5.075 5.083 4.936 4.936 404,014 -0.13(-2.60%)
Apr 02, 2014 4.943 5.091 4.943 5.068 611,541 +0.12(+2.35%)
Apr 01, 2014 4.781 4.990 4.781 4.951 893,162 +0.17(+3.57%)
Mar 31, 2014 4.672 4.804 4.625 4.781 940,168 +0.12(+2.67%)
Mar 28, 2014 4.703 4.757 4.649 4.656 570,910 -0.05(-0.99%)
Mar 27, 2014 4.757 4.804 4.695 4.703 421,268 -0.04(-0.82%)
Mar 26, 2014 4.897 4.912 4.734 4.742 630,278 -0.15(-3.02%)
Mar 25, 2014 4.889 4.936 4.835 4.889 677,750 +0.01(+0.16%)
Mar 24, 2014 4.819 4.959 4.781 4.881 1,386,873 +0.07(+1.45%)
Mar 21, 2014 4.703 4.812 4.703 4.812 1,619,817 +0.11(+2.31%)
Mar 20, 2014 4.695 4.804 4.672 4.703 723,952 -0.02(-0.49%)
Mar 19, 2014 4.641 4.788 4.625 4.726 831,062 +0.08(+1.67%)
Mar 18, 2014 4.563 4.695 4.540 4.649 745,909 +0.10(+2.22%)
Mar 17, 2014 4.563 4.734 4.517 4.548 767,268 -0.02(-0.51%)
Mar 14, 2014 4.618 4.618 4.540 4.571 633,405 -0.06(-1.34%)
Mar 13, 2014 4.773 4.804 4.610 4.633 719,060 -0.13(-2.77%)
Mar 12, 2014 4.687 4.812 4.649 4.765 1,451,823 +0.05(+0.99%)
Mar 11, 2014 4.757 4.858 4.703 4.718 942,740 -0.07(-1.46%)
Mar 10, 2014 4.718 4.819 4.649 4.788 1,299,011 +0.07(+1.48%)
Mar 07, 2014 4.819 4.858 4.703 4.718 1,216,943 -0.09(-1.78%)
Mar 06, 2014 4.726 4.812 4.641 4.804 2,844,581 +0.04(+0.81%)
Mar 05, 2014 4.711 4.796 4.695 4.765 1,549,097 +0.04(+0.82%)
Mar 04, 2014 4.695 4.796 4.687 4.726 1,604,783 +0.10(+2.18%)
Mar 03, 2014 4.563 4.656 4.501 4.625 422,249 +0.03(+0.68%)
Feb 28, 2014 4.610 4.664 4.571 4.594 853,729 +0.01(+0.17%)
Feb 27, 2014 4.462 4.610 4.462 4.587 693,648 +0.11(+2.43%)
Feb 26, 2014 4.501 4.618 4.470 4.478 1,151,925 -0.03(-0.69%)
Feb 25, 2014 4.641 4.641 4.478 4.509 660,434 -0.15(-3.17%)
Feb 24, 2014 4.633 4.695 4.625 4.656 468,353 -0.01(-0.17%)
Feb 21, 2014 4.749 4.773 4.633 4.664 651,453 -0.08(-1.64%)
Feb 20, 2014 4.726 4.777 4.711 4.742 671,964 +0.04(+0.83%)
Feb 19, 2014 4.680 4.796 4.680 4.703 841,057 -0.01(-0.16%)
Feb 18, 2014 4.664 4.788 4.656 4.711 813,554 +0.06(+1.34%)
Feb 14, 2014 4.649 4.649 4.649 4.649 734,223 +0.01(+0.17%)
Feb 13, 2014 4.703 4.703 4.610 4.641 1,111,413 -0.12(-2.45%)
Feb 12, 2014 4.555 5.029 4.555 4.757 3,215,307 +0.23(+4.97%)
Feb 11, 2014 4.486 4.583 4.447 4.532 796,422 +0.07(+1.57%)
Feb 10, 2014 4.447 4.517 4.392 4.462 646,121 +0.01(+0.17%)
Feb 07, 2014 4.486 4.540 4.424 4.455 569,256 -0.03(-0.69%)
Feb 06, 2014 4.424 4.579 4.416 4.486 599,171 +0.08(+1.76%)
Feb 05, 2014 4.501 4.517 4.408 4.408 794,509 -0.10(-2.24%)
Feb 04, 2014 4.385 4.524 4.292 4.509 1,107,148 +0.13(+3.01%)
Feb 03, 2014 4.517 4.562 4.245 4.377 1,561,734 -0.13(-2.93%)
Jan 31, 2014 4.509 4.579 4.470 4.509 1,307,537 -0.06(-1.36%)
Jan 30, 2014 4.587 4.656 4.524 4.571 756,379 +0.03(+0.68%)
Jan 29, 2014 4.548 4.594 4.517 4.540 1,043,764 -0.05(-1.18%)
Jan 28, 2014 4.524 4.602 4.478 4.594 1,216,274 +0.06(+1.37%)
Jan 27, 2014 4.664 4.827 4.470 4.532 2,345,227 -0.40(-8.18%)
Jan 24, 2014 5.052 5.091 4.874 4.936 712,602 -0.16(-3.20%)
Jan 23, 2014 5.254 5.269 5.037 5.099 822,346 -0.16(-2.95%)
Jan 22, 2014 5.316 5.339 5.184 5.254 613,465 -0.04(-0.73%)
Jan 21, 2014 5.200 5.294 5.138 5.293 631,377 +0.12(+2.40%)
Jan 17, 2014 5.200 5.169 5.169 5.169 635,776 -0.03(-0.60%)
Jan 16, 2014 5.324 5.370 5.130 5.200 1,194,236 -0.14(-2.62%)
Jan 15, 2014 5.262 5.394 5.262 5.339 1,149,887 +0.08(+1.47%)
Jan 14, 2014 5.021 5.626 4.998 5.262 2,567,931 +0.40(+8.13%)
Jan 13, 2014 4.975 5.006 4.812 4.866 596,399 -0.13(-2.64%)
Jan 10, 2014 4.975 5.021 4.905 4.998 457,629 +0.01(+0.16%)
Jan 09, 2014 5.006 5.006 4.835 4.990 923,335 -0.02(-0.31%)
Jan 08, 2014 5.060 5.060 4.936 5.006 481,061 -0.05(-1.07%)
Jan 07, 2014 5.021 5.068 4.973 5.060 575,083 +0.07(+1.40%)
Jan 06, 2014 5.114 5.153 4.982 4.990 991,416 -0.12(-2.28%)
Jan 03, 2014 5.192 5.277 5.099 5.106 1,082,355 -0.09(-1.64%)
Jan 02, 2014 5.238 5.324 5.114 5.192 972,812 -0.02(-0.45%)
Dec 31, 2013 5.122 5.215 5.215 5.215 1,030,979 +0.09(+1.66%)
Dec 30, 2013 4.951 5.161 4.951 5.130 729,626 +0.16(+3.28%)
Dec 27, 2013 4.990 5.013 4.936 4.967 495,229 +0.01(+0.16%)
Dec 26, 2013 4.912 5.044 4.912 4.959 489,376 +0.05(+1.11%)
Dec 24, 2013 4.943 5.006 4.881 4.905 477,215 -0.04(-0.78%)
Dec 23, 2013 4.781 4.998 4.781 4.943 976,746 +0.19(+4.08%)
Dec 20, 2013 4.796 4.912 4.742 4.749 2,001,287 -0.02(-0.33%)
Dec 19, 2013 5.052 5.083 4.757 4.765 1,057,209 -0.29(-5.83%)
Dec 18, 2013 4.951 5.122 4.920 5.060 994,777 +0.08(+1.56%)
Dec 17, 2013 4.967 5.013 4.819 4.982 751,605 +0.00(+0.00%)
Dec 16, 2013 4.812 4.990 4.781 4.982 538,085 +0.16(+3.38%)
Dec 13, 2013 4.781 4.835 4.726 4.819 616,195 +0.04(+0.81%)
Dec 12, 2013 4.656 4.781 4.625 4.781 731,496 +0.12(+2.50%)
Dec 11, 2013 4.734 4.749 4.656 4.664 529,515 -0.09(-1.80%)
Dec 10, 2013 4.804 4.827 4.749 4.749 712,175 -0.06(-1.29%)
Dec 09, 2013 4.711 4.819 4.680 4.812 605,660 +0.09(+1.97%)
Dec 06, 2013 4.664 4.734 4.602 4.718 478,005 +0.10(+2.18%)
Dec 05, 2013 4.633 4.687 4.602 4.618 294,222 -0.03(-0.67%)
Dec 04, 2013 4.672 4.672 4.587 4.649 676,329 -0.03(-0.66%)
Dec 03, 2013 4.618 4.773 4.602 4.680 653,743 +0.07(+1.52%)
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.