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

Acco Brands Corp (NY: ACCO )

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2015 6.489 6.568 6.348 6.545 1,205,437 +0.01(+0.12%)
Mar 30, 2015 6.371 6.537 6.371 6.537 1,003,984 +0.18(+2.85%)
Mar 27, 2015 6.214 6.356 6.214 6.356 1,059,827 +0.16(+2.54%)
Mar 26, 2015 6.269 6.300 6.182 6.198 1,241,447 -0.07(-1.13%)
Mar 25, 2015 6.348 6.363 6.253 6.269 935,619 -0.06(-0.99%)
Mar 24, 2015 6.206 6.340 6.190 6.332 750,294 +0.11(+1.77%)
Mar 23, 2015 6.135 6.308 6.088 6.222 1,376,100 +0.09(+1.41%)
Mar 20, 2015 5.922 6.151 5.907 6.135 1,160,840 +0.26(+4.42%)
Mar 19, 2015 5.883 5.970 5.820 5.875 677,117 -0.04(-0.67%)
Mar 18, 2015 5.836 5.981 5.796 5.915 1,268,484 +0.07(+1.21%)
Mar 17, 2015 5.844 5.915 5.828 5.844 1,000,553 -0.04(-0.67%)
Mar 16, 2015 5.915 5.946 5.875 5.883 902,587 -0.02(-0.27%)
Mar 13, 2015 5.922 6.001 5.859 5.899 1,140,458 -0.02(-0.40%)
Mar 12, 2015 5.828 5.938 5.812 5.922 743,673 +0.15(+2.59%)
Mar 11, 2015 5.694 5.796 5.662 5.773 980,278 +0.08(+1.38%)
Mar 10, 2015 5.820 5.883 5.694 5.694 1,137,656 -0.19(-3.21%)
Mar 09, 2015 5.970 5.985 5.883 5.883 579,728 -0.07(-1.19%)
Mar 06, 2015 5.899 6.025 5.891 5.954 797,755 +0.01(+0.13%)
Mar 05, 2015 5.867 5.954 5.804 5.946 1,072,851 +0.07(+1.21%)
Mar 04, 2015 5.946 5.970 5.851 5.875 980,669 -0.09(-1.58%)
Mar 03, 2015 5.970 5.993 5.930 5.970 1,323,442 -0.04(-0.66%)
Mar 02, 2015 5.993 6.033 5.930 6.009 904,111 +0.02(+0.26%)
Feb 27, 2015 5.891 6.048 5.883 5.993 1,174,989 +0.10(+1.74%)
Feb 26, 2015 5.930 5.970 5.875 5.891 1,135,704 -0.04(-0.66%)
Feb 25, 2015 5.946 6.001 5.859 5.930 875,625 -0.03(-0.53%)
Feb 24, 2015 6.041 6.064 5.899 5.962 1,326,215 -0.07(-1.17%)
Feb 23, 2015 6.064 6.096 5.954 6.033 689,037 -0.02(-0.39%)
Feb 20, 2015 6.127 6.135 5.946 6.056 757,823 -0.06(-1.03%)
Feb 19, 2015 6.041 6.230 6.041 6.119 1,135,133 +0.05(+0.78%)
Feb 18, 2015 6.151 6.222 6.001 6.072 1,152,768 -0.09(-1.41%)
Feb 17, 2015 6.143 6.167 6.064 6.159 1,300,553 +0.02(+0.26%)
Feb 13, 2015 5.962 6.143 6.143 6.143 1,361,945 +0.18(+3.04%)
Feb 12, 2015 5.922 6.001 5.883 5.962 1,683,112 +0.05(+0.80%)
Feb 11, 2015 5.875 6.123 5.552 5.915 3,912,747 -0.44(-6.94%)
Feb 10, 2015 6.261 6.356 6.167 6.356 1,162,274 +0.16(+2.54%)
Feb 09, 2015 6.245 6.348 6.190 6.198 688,701 -0.05(-0.76%)
Feb 06, 2015 6.253 6.324 6.182 6.245 665,359 +0.03(+0.51%)
Feb 05, 2015 6.151 6.285 6.088 6.214 1,195,241 +0.10(+1.68%)
Feb 04, 2015 6.356 6.379 6.056 6.111 1,487,383 -0.30(-4.67%)
Feb 03, 2015 6.426 6.521 6.261 6.411 1,606,639 +0.01(+0.12%)
Feb 02, 2015 6.253 6.403 6.190 6.403 975,012 +0.17(+2.65%)
Jan 30, 2015 6.466 6.529 6.222 6.237 870,322 -0.29(-4.46%)
Jan 29, 2015 6.489 6.552 6.356 6.529 604,836 +0.04(+0.61%)
Jan 28, 2015 6.600 6.663 6.450 6.489 647,178 -0.06(-0.84%)
Jan 27, 2015 6.615 6.718 6.537 6.545 649,199 -0.12(-1.77%)
Jan 26, 2015 6.694 6.694 6.600 6.663 560,123 -0.04(-0.59%)
Jan 23, 2015 6.702 6.757 6.647 6.702 649,266 +0.01(+0.12%)
Jan 22, 2015 6.560 6.702 6.434 6.694 637,068 +0.17(+2.53%)
Jan 21, 2015 6.466 6.631 6.426 6.529 993,739 +0.06(+0.85%)
Jan 20, 2015 6.639 6.655 6.466 6.474 797,534 -0.14(-2.14%)
Jan 16, 2015 6.411 6.623 6.356 6.615 1,206,039 +0.17(+2.56%)
Jan 15, 2015 6.537 6.537 6.387 6.450 1,238,260 -0.09(-1.33%)
Jan 14, 2015 6.450 6.545 6.363 6.537 785,481 +0.00(+0.00%)
Jan 13, 2015 6.600 6.820 6.497 6.537 1,153,391 -0.03(-0.48%)
Jan 12, 2015 6.734 6.734 6.513 6.568 899,385 -0.17(-2.57%)
Jan 09, 2015 6.844 6.856 6.741 6.741 792,977 -0.10(-1.50%)
Jan 08, 2015 6.600 6.860 6.592 6.844 1,429,030 +0.28(+4.32%)
Jan 07, 2015 6.639 6.702 6.513 6.560 1,401,920 -0.06(-0.83%)
Jan 06, 2015 6.781 6.852 6.497 6.615 1,779,296 -0.17(-2.55%)
Jan 05, 2015 6.891 6.891 6.694 6.789 1,050,173 -0.13(-1.93%)
Jan 02, 2015 7.143 7.245 6.860 6.923 997,206 -0.17(-2.44%)
Dec 31, 2014 7.143 7.096 7.096 7.096 814,805 -0.03(-0.44%)
Dec 30, 2014 7.167 7.245 7.017 7.127 1,377,652 -0.07(-0.98%)
Dec 29, 2014 7.167 7.238 7.151 7.198 899,030 +0.03(+0.44%)
Dec 26, 2014 7.206 7.245 7.135 7.167 896,411 -0.02(-0.22%)
Dec 24, 2014 7.104 7.182 7.182 7.182 507,269 +0.10(+1.45%)
Dec 23, 2014 7.119 7.127 7.017 7.080 808,682 +0.02(+0.33%)
Dec 22, 2014 7.009 7.112 6.986 7.056 1,069,531 +0.05(+0.67%)
Dec 19, 2014 6.962 7.049 6.923 7.009 1,852,720 +0.02(+0.34%)
Dec 18, 2014 7.072 7.088 6.867 6.986 1,603,370 +0.02(+0.34%)
Dec 17, 2014 6.749 6.978 6.726 6.962 1,500,586 +0.21(+3.15%)
Dec 16, 2014 6.844 7.017 6.749 6.749 2,210,137 -0.13(-1.83%)
Dec 15, 2014 6.970 7.056 6.844 6.875 1,234,809 -0.06(-0.91%)
Dec 12, 2014 6.899 7.088 6.899 6.938 1,357,869 -0.08(-1.12%)
Dec 11, 2014 7.293 7.403 6.993 7.017 4,302,718 -0.26(-3.57%)
Dec 10, 2014 7.348 7.442 7.253 7.277 1,404,767 -0.13(-1.70%)
Dec 09, 2014 7.135 7.419 7.001 7.403 1,820,209 +0.17(+2.29%)
Dec 08, 2014 7.387 7.411 7.238 7.238 1,485,836 -0.17(-2.23%)
Dec 05, 2014 7.245 7.431 7.238 7.403 1,181,457 +0.17(+2.29%)
Dec 04, 2014 7.253 7.356 7.206 7.238 1,491,209 -0.04(-0.54%)
Dec 03, 2014 7.017 7.285 6.978 7.277 1,116,692 +0.27(+3.82%)
Dec 02, 2014 6.860 7.119 6.828 7.009 1,676,182 +0.18(+2.65%)
Dec 01, 2014 6.875 6.891 6.773 6.828 1,524,716 -0.07(-1.03%)
Nov 28, 2014 7.135 7.175 6.899 6.899 1,212,883 -0.26(-3.63%)
Nov 26, 2014 7.080 7.159 7.159 7.159 874,484 +0.11(+1.56%)
Nov 25, 2014 7.088 7.088 7.033 7.049 1,009,179 -0.05(-0.67%)
Nov 24, 2014 7.009 7.112 6.970 7.096 1,029,664 +0.13(+1.81%)
Nov 21, 2014 7.135 7.159 6.915 6.970 1,442,494 -0.13(-1.78%)
Nov 20, 2014 7.025 7.104 7.009 7.096 1,590,595 +0.05(+0.67%)
Nov 19, 2014 7.001 7.088 6.891 7.049 1,117,153 +0.05(+0.67%)
Nov 18, 2014 7.088 7.104 6.993 7.001 1,080,254 -0.06(-0.89%)
Nov 17, 2014 7.033 7.127 6.946 7.064 1,343,944 -0.02(-0.22%)
Nov 14, 2014 6.946 7.096 6.938 7.080 1,885,031 +0.15(+2.16%)
Nov 13, 2014 7.025 7.056 6.930 6.930 1,431,294 -0.05(-0.68%)
Nov 12, 2014 6.781 7.009 6.781 6.978 1,704,763 +0.18(+2.67%)
Nov 11, 2014 6.954 6.993 6.789 6.797 1,356,928 -0.17(-2.49%)
Nov 10, 2014 6.749 7.080 6.741 6.970 3,023,039 +0.24(+3.51%)
Nov 07, 2014 6.694 6.812 6.655 6.734 2,447,879 +0.00(+0.00%)
Nov 06, 2014 6.749 6.781 6.631 6.734 1,688,239 +0.01(+0.12%)
Nov 05, 2014 6.655 6.785 6.647 6.726 2,020,808 +0.10(+1.55%)
Nov 04, 2014 6.545 6.667 6.489 6.623 1,573,683 +0.06(+0.96%)
Nov 03, 2014 6.537 6.678 6.482 6.560 2,539,068 +0.08(+1.22%)
Oct 31, 2014 6.379 6.482 6.293 6.482 2,669,500 +0.26(+4.18%)
Oct 30, 2014 6.434 6.458 6.214 6.222 3,593,514 -0.43(-6.40%)
Oct 29, 2014 6.261 6.852 6.222 6.647 8,023,164 +0.87(+14.99%)
Oct 28, 2014 5.718 5.891 5.694 5.781 1,747,385 +0.09(+1.66%)
Oct 27, 2014 5.631 5.710 5.670 5.686 802,274 +0.02(+0.28%)
Oct 24, 2014 5.686 5.702 5.615 5.670 753,368 +0.00(+0.00%)
Oct 23, 2014 5.655 5.749 5.576 5.670 2,165,078 +0.09(+1.69%)
Oct 22, 2014 5.599 5.706 5.560 5.576 2,351,630 -0.01(-0.14%)
Oct 21, 2014 5.450 5.631 5.450 5.584 2,117,410 +0.16(+2.90%)
Oct 20, 2014 5.395 5.497 5.340 5.426 1,355,815 +0.02(+0.44%)
Oct 17, 2014 5.466 5.466 5.371 5.403 1,109,589 -0.02(-0.29%)
Oct 16, 2014 5.143 5.450 5.127 5.418 2,556,780 +0.16(+2.99%)
Oct 15, 2014 5.166 5.300 5.103 5.261 1,777,669 +0.00(+0.00%)
Oct 14, 2014 5.229 5.316 5.190 5.261 1,321,238 +0.07(+1.37%)
Oct 13, 2014 5.198 5.292 5.174 5.190 860,875 -0.02(-0.45%)
Oct 10, 2014 5.198 5.284 5.174 5.214 1,296,684 -0.02(-0.30%)
Oct 09, 2014 5.418 5.426 5.221 5.229 2,224,209 -0.20(-3.77%)
Oct 08, 2014 5.277 5.450 5.237 5.434 1,250,548 +0.13(+2.37%)
Oct 07, 2014 5.387 5.450 5.296 5.308 1,119,494 -0.09(-1.61%)
Oct 06, 2014 5.418 5.442 5.347 5.395 918,678 -0.02(-0.44%)
Oct 03, 2014 5.371 5.450 5.312 5.418 704,439 +0.12(+2.23%)
Oct 02, 2014 5.324 5.434 5.206 5.300 2,579,664 -0.04(-0.74%)
Oct 01, 2014 5.410 5.493 5.328 5.340 1,698,870 -0.09(-1.74%)
Sep 30, 2014 5.513 5.568 5.426 5.434 1,783,276 -0.08(-1.43%)
Sep 29, 2014 5.481 5.552 5.458 5.513 1,299,996 -0.04(-0.71%)
Sep 26, 2014 5.536 5.619 5.536 5.552 1,880,218 +0.02(+0.28%)
Sep 25, 2014 5.741 5.765 5.501 5.536 1,620,265 -0.20(-3.43%)
Sep 24, 2014 5.773 5.773 5.702 5.733 1,053,245 -0.01(-0.14%)
Sep 23, 2014 5.796 5.844 5.741 5.741 934,154 -0.06(-1.09%)
Sep 22, 2014 5.844 5.915 5.725 5.804 1,186,010 -0.09(-1.60%)
Sep 19, 2014 5.985 6.033 5.859 5.899 1,842,147 -0.09(-1.58%)
Sep 18, 2014 5.978 6.025 5.970 5.993 797,517 +0.04(+0.66%)
Sep 17, 2014 5.993 6.041 5.938 5.954 2,413,419 -0.02(-0.40%)
Sep 16, 2014 5.938 5.993 5.899 5.978 1,551,638 +0.03(+0.53%)
Sep 15, 2014 5.993 6.009 5.946 5.946 1,469,405 -0.04(-0.66%)
Sep 12, 2014 6.088 6.119 5.930 5.985 1,779,081 -0.12(-1.94%)
Sep 11, 2014 6.096 6.178 6.096 6.104 2,380,400 -0.05(-0.77%)
Sep 10, 2014 6.151 6.206 6.123 6.151 1,696,585 +0.02(+0.26%)
Sep 09, 2014 6.237 6.253 6.080 6.135 1,392,708 -0.09(-1.52%)
Sep 08, 2014 6.206 6.237 6.159 6.230 1,068,351 +0.03(+0.51%)
Sep 05, 2014 6.127 6.222 6.096 6.198 648,583 +0.06(+0.90%)
Sep 04, 2014 6.159 6.206 6.119 6.143 785,771 +0.01(+0.13%)
Sep 03, 2014 6.245 6.245 6.111 6.135 1,106,980 -0.06(-0.89%)
Sep 02, 2014 6.127 6.277 6.064 6.190 1,103,655 +0.10(+1.68%)
Aug 29, 2014 6.119 6.088 6.088 6.088 892,514 +0.01(+0.13%)
Aug 28, 2014 6.033 6.096 5.962 6.080 808,047 +0.05(+0.78%)
Aug 27, 2014 6.033 6.096 5.962 6.033 681,125 -0.02(-0.26%)
Aug 26, 2014 6.033 6.080 5.978 6.048 724,490 +0.03(+0.52%)
Aug 25, 2014 6.048 6.119 5.981 6.017 3,875,924 -0.01(-0.13%)
Aug 22, 2014 5.859 6.198 5.808 6.025 4,580,548 +0.18(+3.10%)
Aug 21, 2014 5.828 5.875 5.757 5.844 4,623,947 +0.14(+2.49%)
Aug 20, 2014 5.773 5.836 5.702 5.702 1,252,318 -0.08(-1.36%)
Aug 19, 2014 5.788 5.851 5.725 5.781 1,566,509 +0.00(+0.00%)
Aug 18, 2014 5.607 5.804 5.599 5.781 1,530,531 +0.27(+4.86%)
Aug 15, 2014 5.592 5.599 5.434 5.513 1,315,132 +0.00(+0.00%)
Aug 14, 2014 5.473 5.529 5.426 5.513 1,323,004 +0.05(+0.86%)
Aug 13, 2014 5.332 5.466 5.332 5.466 747,148 +0.16(+2.97%)
Aug 12, 2014 5.355 5.426 5.300 5.308 1,039,868 -0.06(-1.03%)
Aug 11, 2014 5.332 5.395 5.300 5.363 942,712 +0.09(+1.64%)
Aug 08, 2014 5.198 5.300 5.194 5.277 868,126 +0.06(+1.21%)
Aug 07, 2014 5.308 5.340 5.190 5.214 455,736 -0.06(-1.19%)
Aug 06, 2014 5.237 5.379 5.166 5.277 982,388 +0.02(+0.45%)
Aug 05, 2014 5.127 5.261 5.080 5.253 708,357 +0.12(+2.30%)
Aug 04, 2014 5.198 5.221 5.088 5.135 1,371,751 -0.06(-1.06%)
Aug 01, 2014 5.237 5.249 5.135 5.190 1,415,970 -0.02(-0.45%)
Jul 31, 2014 5.127 5.300 5.072 5.214 1,263,385 +0.09(+1.85%)
Jul 30, 2014 4.914 5.292 4.914 5.119 2,375,123 +0.37(+7.79%)
Jul 29, 2014 4.804 4.828 4.741 4.749 403,987 -0.02(-0.49%)
Jul 28, 2014 4.828 4.843 4.717 4.773 727,672 -0.06(-1.14%)
Jul 25, 2014 4.859 4.898 4.820 4.828 397,088 -0.06(-1.29%)
Jul 24, 2014 4.954 4.993 4.851 4.891 540,092 -0.04(-0.80%)
Jul 23, 2014 4.922 4.977 4.899 4.930 517,833 +0.01(+0.16%)
Jul 22, 2014 4.922 4.962 4.899 4.922 410,421 +0.02(+0.32%)
Jul 21, 2014 4.969 4.985 4.859 4.906 338,503 -0.09(-1.74%)
Jul 18, 2014 4.906 5.025 4.906 4.993 480,962 +0.07(+1.44%)
Jul 17, 2014 4.906 5.009 4.891 4.922 690,568 -0.04(-0.79%)
Jul 16, 2014 5.048 5.048 4.946 4.962 670,061 -0.05(-0.94%)
Jul 15, 2014 5.025 5.088 4.962 5.009 506,423 -0.03(-0.62%)
Jul 14, 2014 5.095 5.103 4.977 5.040 566,897 +0.02(+0.31%)
Jul 11, 2014 5.040 5.111 5.017 5.025 445,189 -0.03(-0.62%)
Jul 10, 2014 5.025 5.119 5.001 5.056 514,780 -0.09(-1.68%)
Jul 09, 2014 5.158 5.198 5.103 5.143 307,602 +0.02(+0.31%)
Jul 08, 2014 5.198 5.229 5.103 5.127 742,168 -0.11(-2.11%)
Jul 07, 2014 5.245 5.253 5.151 5.237 494,032 -0.02(-0.45%)
Jul 03, 2014 5.237 5.261 5.261 5.261 340,930 +0.06(+1.06%)
Jul 02, 2014 5.198 5.261 5.166 5.206 499,598 +0.02(+0.46%)
Jul 01, 2014 5.056 5.379 5.048 5.182 1,453,496 +0.13(+2.65%)
Jun 30, 2014 4.985 5.056 4.946 5.048 804,824 +0.05(+0.94%)
Jun 27, 2014 4.859 5.001 4.840 5.001 1,271,016 +0.07(+1.44%)
Jun 26, 2014 4.851 4.938 4.741 4.930 621,194 +0.10(+2.12%)
Jun 25, 2014 4.733 4.843 4.725 4.828 381,671 +0.07(+1.49%)
Jun 24, 2014 4.788 4.867 4.741 4.757 621,912 -0.05(-0.98%)
Jun 23, 2014 4.843 4.867 4.733 4.804 613,298 -0.07(-1.45%)
Jun 20, 2014 4.930 4.962 4.773 4.875 1,287,742 -0.04(-0.80%)
Jun 19, 2014 5.017 5.017 4.820 4.914 618,396 -0.06(-1.27%)
Jun 18, 2014 4.883 4.993 4.843 4.977 604,726 +0.11(+2.27%)
Jun 17, 2014 4.749 4.875 4.749 4.867 596,971 +0.11(+2.32%)
Jun 16, 2014 4.812 4.827 4.725 4.757 458,463 -0.09(-1.79%)
Jun 13, 2014 4.899 4.906 4.788 4.843 365,419 -0.06(-1.13%)
Jun 12, 2014 4.946 4.993 4.867 4.899 329,688 -0.06(-1.11%)
Jun 11, 2014 4.946 5.001 4.946 4.954 512,836 -0.02(-0.47%)
Jun 10, 2014 4.922 5.001 4.883 4.977 734,827 +0.13(+2.60%)
Jun 06, 2014 4.820 4.851 4.796 4.851 791,180 +0.08(+1.65%)
Jun 05, 2014 4.678 4.843 4.662 4.773 796,700 +0.12(+2.54%)
Jun 04, 2014 4.607 4.702 4.599 4.654 504,497 +0.04(+0.85%)
Jun 03, 2014 4.623 4.670 4.591 4.615 677,814 -0.05(-1.01%)
Jun 02, 2014 4.788 4.788 4.615 4.662 649,108 -0.08(-1.66%)
May 30, 2014 4.788 4.836 4.710 4.741 993,940 -0.03(-0.66%)
May 29, 2014 4.891 4.891 4.725 4.773 697,540 -0.11(-2.26%)
May 28, 2014 4.796 4.914 4.765 4.883 587,047 +0.09(+1.97%)
May 27, 2014 4.804 4.836 4.757 4.788 1,107,805 +0.03(+0.66%)
May 23, 2014 4.725 4.757 4.757 4.757 548,155 +0.03(+0.70%)
May 22, 2014 4.710 4.749 4.702 4.724 161,870 +0.01(+0.13%)
May 21, 2014 4.662 4.733 4.607 4.717 674,606 +0.08(+1.70%)
May 20, 2014 4.717 4.725 4.623 4.639 954,480 -0.11(-2.32%)
May 19, 2014 4.647 4.773 4.647 4.749 356,715 +0.06(+1.17%)
May 16, 2014 4.654 4.694 4.615 4.694 373,412 +0.02(+0.51%)
May 15, 2014 4.678 4.702 4.631 4.670 592,305 -0.02(-0.50%)
May 14, 2014 4.883 4.883 4.662 4.694 658,142 -0.19(-3.87%)
May 13, 2014 4.946 4.993 4.883 4.883 533,385 -0.09(-1.74%)
May 12, 2014 4.843 4.993 4.836 4.969 725,710 +0.15(+3.10%)
May 09, 2014 4.710 4.836 4.710 4.820 479,572 +0.08(+1.66%)
May 08, 2014 4.804 4.914 4.725 4.741 576,319 -0.09(-1.95%)
May 07, 2014 4.702 4.851 4.607 4.836 764,128 +0.14(+3.02%)
May 06, 2014 4.717 4.780 4.662 4.694 727,830 -0.06(-1.16%)
May 05, 2014 4.702 4.765 4.670 4.749 605,753 +0.00(+0.00%)
May 02, 2014 4.757 4.883 4.733 4.749 576,405 +0.02(+0.33%)
May 01, 2014 4.796 4.863 4.607 4.733 1,020,355 -0.09(-1.96%)
Apr 30, 2014 4.647 4.914 4.552 4.828 1,159,736 +0.20(+4.25%)
Apr 29, 2014 4.725 4.725 4.607 4.631 561,316 -0.06(-1.18%)
Apr 28, 2014 4.686 4.725 4.544 4.686 696,821 +0.01(+0.17%)
Apr 25, 2014 4.796 4.820 4.654 4.678 671,661 -0.16(-3.26%)
Apr 24, 2014 5.017 5.017 4.804 4.836 441,506 -0.13(-2.69%)
Apr 23, 2014 4.977 5.017 4.914 4.969 420,284 -0.02(-0.32%)
Apr 22, 2014 4.828 5.017 4.828 4.985 644,203 +0.15(+3.09%)
Apr 21, 2014 4.851 4.883 4.796 4.836 260,890 +0.00(+0.00%)
Apr 17, 2014 4.717 4.836 4.836 4.836 283,029 +0.10(+2.16%)
Apr 16, 2014 4.820 4.820 4.669 4.733 315,610 -0.04(-0.83%)
Apr 15, 2014 4.725 4.788 4.643 4.773 511,815 +0.05(+1.00%)
Apr 14, 2014 4.765 4.843 4.694 4.725 417,300 +0.03(+0.67%)
Apr 11, 2014 4.702 4.796 4.631 4.694 624,473 -0.03(-0.67%)
Apr 10, 2014 4.938 5.001 4.725 4.725 623,535 -0.23(-4.61%)
Apr 09, 2014 4.899 4.981 4.828 4.954 440,789 +0.06(+1.13%)
Apr 08, 2014 4.843 4.946 4.836 4.899 422,707 +0.05(+0.97%)
Apr 07, 2014 4.828 4.899 4.733 4.851 564,841 +0.02(+0.33%)
Apr 04, 2014 5.025 5.072 4.773 4.836 617,530 -0.17(-3.46%)
Apr 03, 2014 5.151 5.158 5.009 5.009 398,119 -0.13(-2.60%)
Apr 02, 2014 5.017 5.166 5.017 5.143 602,618 +0.12(+2.35%)
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.