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 (%)
May 28, 2010 5.479 5.611 5.355 5.479 428,569 -0.19(-3.29%)
May 27, 2010 5.332 5.689 5.314 5.665 546,677 +0.54(+10.44%)
May 26, 2010 5.130 5.277 5.068 5.130 2,547 +0.09(+1.69%)
May 25, 2010 4.726 5.060 4.656 5.044 658,531 +0.10(+2.04%)
May 24, 2010 5.075 5.106 4.920 4.943 383,212 -0.12(-2.45%)
May 21, 2010 4.703 5.141 4.602 5.068 548,947 +0.23(+4.82%)
May 20, 2010 4.920 5.044 4.804 4.835 514,833 -0.44(-8.38%)
May 19, 2010 5.355 5.487 4.959 5.277 631,460 -0.08(-1.45%)
May 18, 2010 5.820 5.867 5.316 5.355 577,706 -0.35(-6.12%)
May 17, 2010 5.983 6.139 5.487 5.704 689,205 -0.23(-3.80%)
May 14, 2010 5.929 6.208 5.828 5.929 558,139 -0.29(-4.74%)
May 13, 2010 6.193 6.472 6.170 6.224 404,369 -0.03(-0.50%)
May 12, 2010 5.952 6.309 5.875 6.255 460,837 +0.34(+5.77%)
May 11, 2010 5.867 5.948 5.836 5.914 668,706 +0.06(+1.06%)
May 10, 2010 5.828 5.914 5.813 5.851 1,547,829 +0.36(+6.50%)
May 07, 2010 5.983 5.995 5.440 5.494 1,235,502 -0.47(-7.93%)
May 06, 2010 6.247 6.620 5.355 5.968 455,620 -0.14(-2.29%)
May 05, 2010 6.259 6.488 6.108 6.108 546,659 -0.38(-5.86%)
May 04, 2010 6.969 6.985 6.434 6.488 543,121 -0.65(-9.13%)
May 03, 2010 7.132 7.217 7.023 7.140 531,774 +0.05(+0.77%)
Apr 30, 2010 7.264 7.342 7.085 7.085 752,073 -0.15(-2.04%)
Apr 29, 2010 7.179 7.349 7.147 7.233 449,664 +0.16(+2.19%)
Apr 28, 2010 7.023 7.279 6.899 7.078 656,402 -0.02(-0.33%)
Apr 27, 2010 7.023 7.314 6.969 7.101 1,377,955 -0.01(-0.11%)
Apr 26, 2010 6.891 7.256 6.868 7.109 543,042 +0.23(+3.39%)
Apr 23, 2010 6.449 6.876 6.410 6.876 401,857 +0.46(+7.13%)
Apr 22, 2010 6.185 6.465 6.174 6.418 253,629 +0.12(+1.97%)
Apr 21, 2010 6.201 6.309 6.131 6.294 348,196 +0.16(+2.53%)
Apr 20, 2010 5.991 6.146 5.960 6.139 461,862 +0.22(+3.67%)
Apr 19, 2010 5.712 6.007 5.712 5.921 691,696 +0.18(+3.11%)
Apr 16, 2010 5.983 6.170 5.743 5.743 296,393 -0.26(-4.27%)
Apr 15, 2010 6.100 6.193 5.968 5.999 246,542 -0.12(-1.90%)
Apr 14, 2010 5.875 6.177 5.828 6.115 331,187 +0.29(+4.93%)
Apr 13, 2010 5.875 5.875 5.681 5.828 241,859 -0.08(-1.31%)
Apr 12, 2010 5.976 5.976 5.782 5.906 264,097 -0.05(-0.78%)
Apr 09, 2010 5.883 6.014 5.805 5.952 212,299 +0.07(+1.19%)
Apr 08, 2010 6.100 6.100 5.844 5.883 287,933 -0.27(-4.41%)
Apr 07, 2010 6.271 6.271 6.045 6.154 227,475 -0.15(-2.34%)
Apr 06, 2010 6.077 6.309 5.999 6.302 237,185 +0.21(+3.44%)
Apr 05, 2010 6.022 6.185 5.929 6.092 329,144 +0.09(+1.55%)
Apr 01, 2010 6.022 5.999 5.999 5.999 491,329 +0.05(+0.91%)
Mar 31, 2010 6.022 6.084 5.890 5.945 403,364 -0.12(-2.05%)
Mar 30, 2010 6.053 6.108 5.976 6.069 262,172 +0.01(+0.13%)
Mar 29, 2010 5.976 6.069 5.921 6.061 276,842 +0.10(+1.69%)
Mar 26, 2010 5.914 5.983 5.859 5.960 371,814 +0.05(+0.92%)
Mar 25, 2010 5.929 5.952 5.859 5.906 333,575 +0.00(+0.00%)
Mar 24, 2010 5.665 5.960 5.665 5.906 572,283 +0.19(+3.40%)
Mar 23, 2010 5.673 5.743 5.502 5.712 455,669 +0.02(+0.41%)
Mar 22, 2010 5.510 5.704 5.448 5.689 295,921 +0.16(+2.81%)
Mar 19, 2010 5.805 5.937 5.479 5.533 1,551,584 -0.27(-4.68%)
Mar 18, 2010 5.789 5.890 5.727 5.805 198,175 -0.01(-0.13%)
Mar 17, 2010 5.758 5.859 5.626 5.813 260,306 +0.05(+0.94%)
Mar 16, 2010 6.038 6.170 5.696 5.758 323,911 -0.26(-4.38%)
Mar 15, 2010 5.960 6.045 5.906 6.022 227,908 +0.00(+0.00%)
Mar 12, 2010 6.286 6.333 5.937 6.022 296,052 -0.24(-3.84%)
Mar 11, 2010 6.263 6.325 6.088 6.263 212,183 -0.07(-1.10%)
Mar 10, 2010 6.418 6.690 6.278 6.333 365,575 -0.10(-1.57%)
Mar 09, 2010 6.255 6.488 6.208 6.434 505,387 +0.15(+2.35%)
Mar 08, 2010 6.108 6.340 6.108 6.286 260,034 +0.19(+3.18%)
Mar 05, 2010 6.115 6.208 6.022 6.092 318,269 +0.04(+0.64%)
Mar 04, 2010 6.131 6.201 5.983 6.053 156,832 -0.08(-1.27%)
Mar 03, 2010 5.991 6.243 5.929 6.131 240,237 +0.17(+2.85%)
Mar 02, 2010 6.170 6.271 5.921 5.961 605,377 -0.21(-3.38%)
Mar 01, 2010 5.595 6.208 5.510 6.170 508,143 +0.61(+10.88%)
Feb 26, 2010 5.626 5.704 5.463 5.564 285,737 -0.07(-1.24%)
Feb 25, 2010 5.564 5.650 5.386 5.634 330,374 -0.09(-1.63%)
Feb 24, 2010 5.642 5.782 5.611 5.727 454,094 +0.10(+1.79%)
Feb 23, 2010 5.820 5.890 5.626 5.626 709,936 -0.23(-3.85%)
Feb 22, 2010 5.859 6.030 5.828 5.851 344,948 +0.02(+0.40%)
Feb 19, 2010 5.820 5.960 5.735 5.828 317,983 +0.01(+0.13%)
Feb 18, 2010 5.820 5.867 5.743 5.820 294,863 +0.01(+0.13%)
Feb 17, 2010 5.844 5.906 5.782 5.813 450,160 -0.01(-0.13%)
Feb 16, 2010 5.712 5.867 5.580 5.820 516,592 +0.19(+3.45%)
Feb 12, 2010 5.696 5.626 5.626 5.626 1,189,730 -0.16(-2.82%)
Feb 11, 2010 5.021 5.844 4.912 5.789 1,681,443 +0.76(+15.12%)
Feb 10, 2010 5.494 5.541 4.594 5.029 3,869,889 -0.51(-9.24%)
Feb 09, 2010 5.510 5.557 5.386 5.541 499,849 +0.10(+1.85%)
Feb 08, 2010 5.557 5.673 5.413 5.440 506,860 -0.14(-2.50%)
Feb 05, 2010 5.626 5.634 5.347 5.580 572,146 -0.02(-0.28%)
Feb 04, 2010 5.983 6.038 5.588 5.595 629,970 -0.48(-7.92%)
Feb 03, 2010 5.991 6.100 5.789 6.077 548,925 +0.08(+1.29%)
Feb 02, 2010 6.084 6.123 5.921 5.999 560,254 -0.02(-0.32%)
Feb 01, 2010 6.030 6.162 5.906 6.018 701,972 +0.04(+0.71%)
Jan 29, 2010 6.045 6.177 5.921 5.976 544,706 -0.04(-0.65%)
Jan 28, 2010 6.224 6.224 5.867 6.014 757,633 -0.19(-3.00%)
Jan 27, 2010 6.177 6.255 5.945 6.201 449,704 -0.01(-0.12%)
Jan 26, 2010 6.302 6.309 6.185 6.208 493,528 -0.12(-1.96%)
Jan 25, 2010 6.441 6.480 6.309 6.333 454,237 -0.05(-0.73%)
Jan 22, 2010 6.387 6.434 6.294 6.379 635,378 -0.02(-0.24%)
Jan 21, 2010 6.402 6.472 6.228 6.395 568,502 +0.03(+0.49%)
Jan 20, 2010 6.496 6.527 6.255 6.364 598,608 -0.19(-2.84%)
Jan 19, 2010 6.356 6.565 6.356 6.550 393,213 +0.23(+3.69%)
Jan 15, 2010 6.278 6.317 6.317 6.317 550,989 +0.02(+0.25%)
Jan 14, 2010 6.232 6.317 6.154 6.302 285,329 +0.06(+0.99%)
Jan 13, 2010 6.255 6.317 6.069 6.240 256,997 +0.03(+0.50%)
Jan 12, 2010 6.333 6.348 6.108 6.208 480,583 -0.20(-3.15%)
Jan 11, 2010 6.325 6.472 6.271 6.410 439,513 +0.14(+2.23%)
Jan 08, 2010 6.247 6.317 6.131 6.271 184,108 -0.02(-0.37%)
Jan 07, 2010 6.115 6.294 6.084 6.294 564,997 +0.16(+2.66%)
Jan 06, 2010 5.968 6.247 5.945 6.131 304,979 +0.17(+2.86%)
Jan 05, 2010 6.139 6.201 5.906 5.960 415,734 -0.17(-2.78%)
Jan 04, 2010 5.813 6.185 5.735 6.131 501,625 +0.48(+8.52%)
Dec 31, 2009 5.851 5.650 5.650 5.650 256,810 -0.21(-3.58%)
Dec 30, 2009 5.820 5.875 5.657 5.859 253,377 +0.03(+0.53%)
Dec 29, 2009 5.859 5.898 5.735 5.828 170,607 -0.06(-1.05%)
Dec 28, 2009 5.945 5.991 5.758 5.890 163,326 -0.05(-0.78%)
Dec 24, 2009 5.937 5.937 5.859 5.937 55,551 +0.05(+0.79%)
Dec 23, 2009 5.797 5.937 5.720 5.890 273,604 +0.12(+2.15%)
Dec 22, 2009 5.743 5.782 5.603 5.766 225,877 +0.04(+0.68%)
Dec 21, 2009 5.828 5.914 5.704 5.727 337,144 -0.03(-0.54%)
Dec 18, 2009 5.789 6.053 5.673 5.758 674,437 +0.04(+0.68%)
Dec 17, 2009 5.797 5.867 5.588 5.720 335,976 -0.13(-2.25%)
Dec 16, 2009 5.712 5.859 5.541 5.851 921,711 +0.25(+4.43%)
Dec 15, 2009 5.603 5.813 5.526 5.603 432,808 -0.05(-0.82%)
Dec 14, 2009 5.595 5.689 5.595 5.650 365,168 +0.18(+3.26%)
Dec 11, 2009 5.510 5.611 5.394 5.471 191,950 +0.01(+0.14%)
Dec 10, 2009 5.665 5.665 5.417 5.463 255,969 -0.17(-3.03%)
Dec 09, 2009 5.394 5.657 5.176 5.634 476,591 +0.23(+4.31%)
Dec 08, 2009 5.394 5.479 5.238 5.401 367,257 -0.05(-0.85%)
Dec 07, 2009 5.363 5.510 5.324 5.448 228,527 +0.10(+1.89%)
Dec 04, 2009 5.339 5.463 5.130 5.347 313,473 +0.15(+2.84%)
Dec 03, 2009 5.285 5.386 5.106 5.200 278,212 -0.06(-1.18%)
Dec 02, 2009 5.246 5.588 5.169 5.262 377,298 +0.00(+0.00%)
Dec 01, 2009 5.122 5.324 5.075 5.262 760,884 +0.19(+3.83%)
Nov 30, 2009 4.656 5.091 4.656 5.068 984,535 +0.41(+8.83%)
Nov 27, 2009 4.788 4.843 4.641 4.656 223,001 -0.32(-6.40%)
Nov 25, 2009 4.827 5.006 4.711 4.975 413,590 +0.20(+4.23%)
Nov 24, 2009 4.889 4.943 4.672 4.773 409,350 -0.18(-3.60%)
Nov 23, 2009 4.858 5.277 4.843 4.951 423,474 +0.21(+4.42%)
Nov 20, 2009 4.897 4.897 4.633 4.742 373,919 -0.18(-3.63%)
Nov 19, 2009 5.277 5.277 4.897 4.920 296,008 -0.38(-7.17%)
Nov 18, 2009 5.363 5.363 5.238 5.300 181,442 -0.08(-1.44%)
Nov 17, 2009 5.192 5.448 5.068 5.378 337,434 +0.18(+3.43%)
Nov 16, 2009 5.083 5.207 5.021 5.200 189,314 +0.20(+4.04%)
Nov 13, 2009 4.967 5.083 4.788 4.998 300,919 -0.01(-0.16%)
Nov 12, 2009 5.378 5.409 4.990 5.006 254,952 -0.38(-7.06%)
Nov 11, 2009 5.463 5.588 5.277 5.386 279,178 -0.01(-0.14%)
Nov 10, 2009 5.308 5.620 5.277 5.394 390,724 +0.12(+2.36%)
Nov 09, 2009 4.951 5.394 4.936 5.269 404,646 +0.37(+7.61%)
Nov 06, 2009 4.804 5.044 4.773 4.897 325,733 +0.05(+1.12%)
Nov 05, 2009 4.656 4.874 4.571 4.843 418,316 +0.24(+5.23%)
Nov 04, 2009 4.990 5.021 4.594 4.602 266,604 -0.29(-6.02%)
Nov 03, 2009 4.742 5.029 4.455 4.897 381,874 +0.12(+2.44%)
Nov 02, 2009 4.757 4.912 4.579 4.781 461,207 +0.08(+1.65%)
Oct 30, 2009 5.037 5.114 4.672 4.703 618,539 -0.33(-6.48%)
Oct 29, 2009 4.827 5.145 4.757 5.029 399,263 +0.27(+5.71%)
Oct 28, 2009 5.044 5.215 4.633 4.757 1,175,798 -0.27(-5.40%)
Oct 27, 2009 5.200 5.269 4.967 5.029 483,847 -0.17(-3.28%)
Oct 26, 2009 5.518 5.851 5.126 5.200 554,218 -0.31(-5.63%)
Oct 23, 2009 5.735 5.743 5.487 5.510 420,608 -0.29(-5.08%)
Oct 22, 2009 5.541 5.867 5.456 5.805 439,360 +0.24(+4.32%)
Oct 21, 2009 5.564 5.976 5.518 5.564 507,925 -0.01(-0.14%)
Oct 20, 2009 5.588 5.603 5.549 5.572 367,222 -0.18(-3.10%)
Oct 19, 2009 5.727 5.782 5.642 5.751 273,266 +0.06(+1.09%)
Oct 16, 2009 5.611 5.914 5.425 5.689 649,947 +0.04(+0.69%)
Oct 15, 2009 5.789 5.805 5.626 5.650 513,962 -0.21(-3.58%)
Oct 14, 2009 5.782 5.875 5.727 5.859 429,614 +0.16(+2.86%)
Oct 13, 2009 5.890 5.945 5.603 5.696 369,161 -0.19(-3.17%)
Oct 12, 2009 5.851 5.952 5.696 5.883 196,620 +0.12(+2.16%)
Oct 09, 2009 5.657 6.022 5.611 5.758 307,581 +0.07(+1.23%)
Oct 08, 2009 5.712 5.805 5.572 5.689 458,564 +0.09(+1.66%)
Oct 07, 2009 5.518 5.654 5.479 5.595 223,230 +0.04(+0.70%)
Oct 06, 2009 5.487 5.557 5.285 5.557 657,172 +0.13(+2.43%)
Oct 05, 2009 5.075 5.440 5.060 5.425 499,060 +0.40(+7.87%)
Oct 02, 2009 5.176 5.324 4.858 5.029 518,012 -0.32(-5.95%)
Oct 01, 2009 5.588 5.650 5.339 5.347 584,218 -0.26(-4.57%)
Sep 30, 2009 5.595 5.735 5.463 5.603 516,967 +0.03(+0.56%)
Sep 29, 2009 5.712 5.720 5.541 5.572 378,841 -0.05(-0.97%)
Sep 28, 2009 5.572 5.751 5.526 5.626 452,297 +0.05(+0.97%)
Sep 25, 2009 5.557 5.650 5.432 5.572 319,161 +0.01(+0.14%)
Sep 24, 2009 5.650 5.758 5.456 5.564 626,169 -0.13(-2.32%)
Sep 23, 2009 5.735 5.758 5.665 5.696 775,574 -0.04(-0.68%)
Sep 22, 2009 5.518 5.805 5.463 5.735 668,460 +0.31(+5.72%)
Sep 21, 2009 5.526 5.526 5.308 5.425 567,341 -0.12(-2.10%)
Sep 18, 2009 5.657 5.657 5.386 5.541 1,170,833 -0.02(-0.42%)
Sep 17, 2009 5.106 5.952 5.106 5.564 1,044,208 +0.54(+10.65%)
Sep 16, 2009 5.029 5.192 4.975 5.029 868,482 +0.03(+0.62%)
Sep 15, 2009 4.827 5.363 4.812 4.998 987,859 +0.19(+3.87%)
Sep 14, 2009 4.555 4.874 4.517 4.812 931,386 +0.25(+5.44%)
Sep 11, 2009 4.555 4.649 4.462 4.563 323,909 +0.05(+1.20%)
Sep 10, 2009 4.462 4.571 4.439 4.509 617,364 +0.05(+1.04%)
Sep 09, 2009 4.361 4.618 4.361 4.462 524,137 +0.10(+2.31%)
Sep 08, 2009 4.455 4.486 4.253 4.361 267,952 -0.05(-1.23%)
Sep 04, 2009 4.330 4.524 4.167 4.416 273,849 +0.08(+1.79%)
Sep 03, 2009 4.338 4.377 4.144 4.338 155,957 +0.01(+0.18%)
Sep 02, 2009 4.346 4.361 4.136 4.330 247,646 -0.02(-0.53%)
Sep 01, 2009 4.365 4.501 4.268 4.354 615,735 +0.01(+0.18%)
Aug 31, 2009 4.455 4.455 4.330 4.346 363,226 -0.12(-2.78%)
Aug 28, 2009 4.579 4.633 4.369 4.470 298,748 -0.09(-1.87%)
Aug 27, 2009 4.548 4.672 4.424 4.555 361,979 -0.04(-0.84%)
Aug 26, 2009 4.571 4.625 4.424 4.594 348,570 +0.03(+0.68%)
Aug 25, 2009 4.292 4.656 4.284 4.563 578,200 +0.29(+6.72%)
Aug 24, 2009 4.377 4.385 4.067 4.276 530,746 -0.05(-1.08%)
Aug 21, 2009 4.292 4.462 4.191 4.323 880,078 +0.16(+3.72%)
Aug 20, 2009 4.020 4.315 4.020 4.167 1,203,109 +0.08(+1.90%)
Aug 19, 2009 4.074 4.183 3.810 4.090 838,929 +0.00(+0.00%)
Aug 18, 2009 3.655 4.191 3.609 4.090 824,479 +0.50(+13.82%)
Aug 17, 2009 3.601 3.725 3.492 3.593 464,158 -0.10(-2.73%)
Aug 14, 2009 3.725 3.818 3.570 3.694 363,928 -0.03(-0.83%)
Aug 13, 2009 3.640 3.779 3.636 3.725 356,581 +0.09(+2.56%)
Aug 12, 2009 3.663 3.748 3.616 3.632 456,713 -0.03(-0.85%)
Aug 11, 2009 3.803 3.834 3.601 3.663 205,422 -0.15(-3.87%)
Aug 10, 2009 3.772 3.888 3.539 3.810 764,526 +0.06(+1.66%)
Aug 07, 2009 3.516 3.927 3.446 3.748 955,913 +0.29(+8.54%)
Aug 06, 2009 3.446 3.593 3.306 3.453 833,415 +0.02(+0.68%)
Aug 05, 2009 3.368 3.523 3.244 3.430 663,539 +0.08(+2.31%)
Aug 04, 2009 3.492 3.656 3.050 3.353 1,191,862 -0.12(-3.36%)
Aug 03, 2009 3.368 3.601 3.337 3.469 999,538 +0.08(+2.29%)
Jul 31, 2009 3.593 3.741 3.391 3.391 1,048,704 -0.21(-5.82%)
Jul 30, 2009 3.578 3.803 3.539 3.601 885,119 +0.07(+1.98%)
Jul 29, 2009 3.531 3.671 3.508 3.531 609,509 -0.05(-1.30%)
Jul 28, 2009 3.353 3.616 3.322 3.578 982,909 +0.14(+4.06%)
Jul 27, 2009 3.298 3.841 3.135 3.438 1,806,732 +0.59(+20.71%)
Jul 24, 2009 2.871 2.965 2.631 2.848 832,053 -0.13(-4.43%)
Jul 23, 2009 2.359 3.073 2.313 2.980 1,078,784 +0.62(+26.32%)
Jul 22, 2009 2.390 2.390 2.243 2.359 149,679 -0.05(-1.94%)
Jul 21, 2009 2.437 2.460 2.235 2.406 302,500 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.196 2.429 389,539 +0.23(+10.21%)
Jul 17, 2009 2.297 2.297 2.157 2.204 387,631 -0.09(-3.73%)
Jul 16, 2009 2.134 2.305 2.057 2.289 287,709 +0.14(+6.50%)
Jul 15, 2009 1.940 2.235 1.901 2.150 561,218 +0.24(+12.60%)
Jul 14, 2009 1.863 1.963 1.863 1.909 277,300 +0.06(+3.36%)
Jul 13, 2009 1.785 1.878 1.769 1.847 239,695 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.878 1.886 223,444 -0.05(-2.41%)
Jul 09, 2009 2.002 2.049 1.909 1.932 202,046 -0.05(-2.73%)
Jul 08, 2009 2.150 2.196 1.932 1.987 272,840 -0.02(-0.78%)
Jul 07, 2009 2.072 2.243 1.979 2.002 427,154 -0.07(-3.37%)
Jul 06, 2009 2.173 2.344 1.994 2.072 392,022 -0.10(-4.64%)
Jul 02, 2009 2.251 2.320 2.173 2.173 354,313 -0.17(-7.29%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,769 +0.16(+7.09%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -0.02(-0.87%)
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.