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 +0.110 (+2.24%)
Official Closing 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, 2010 6.111 6.174 5.978 6.033 397,478 -0.13(-2.05%)
Mar 30, 2010 6.143 6.198 6.064 6.159 258,346 +0.01(+0.13%)
Mar 29, 2010 6.064 6.159 6.009 6.151 272,803 +0.10(+1.69%)
Mar 26, 2010 6.001 6.072 5.946 6.048 366,389 +0.06(+0.92%)
Mar 25, 2010 6.017 6.041 5.946 5.993 328,708 +0.00(+0.00%)
Mar 24, 2010 5.749 6.048 5.749 5.993 563,932 +0.20(+3.40%)
Mar 23, 2010 5.757 5.828 5.584 5.796 449,020 +0.02(+0.41%)
Mar 22, 2010 5.592 5.788 5.529 5.773 291,603 +0.16(+2.81%)
Mar 19, 2010 5.891 6.025 5.560 5.615 1,528,944 -0.28(-4.68%)
Mar 18, 2010 5.875 5.978 5.812 5.891 195,284 -0.01(-0.13%)
Mar 17, 2010 5.844 5.946 5.710 5.899 256,508 +0.06(+0.94%)
Mar 16, 2010 6.127 6.261 5.781 5.844 319,184 -0.27(-4.38%)
Mar 15, 2010 6.048 6.135 5.993 6.111 224,582 +0.00(+0.00%)
Mar 12, 2010 6.379 6.426 6.025 6.111 291,732 -0.24(-3.84%)
Mar 11, 2010 6.356 6.419 6.178 6.356 209,087 -0.07(-1.10%)
Mar 10, 2010 6.513 6.789 6.371 6.426 360,241 -0.10(-1.57%)
Mar 09, 2010 6.348 6.584 6.300 6.529 498,012 +0.15(+2.35%)
Mar 08, 2010 6.198 6.434 6.198 6.379 256,240 +0.20(+3.18%)
Mar 05, 2010 6.206 6.300 6.111 6.182 313,625 +0.04(+0.64%)
Mar 04, 2010 6.222 6.293 6.072 6.143 154,543 -0.08(-1.27%)
Mar 03, 2010 6.080 6.336 6.017 6.222 236,731 +0.17(+2.85%)
Mar 02, 2010 6.261 6.363 6.009 6.049 596,543 -0.21(-3.38%)
Mar 01, 2010 5.678 6.300 5.592 6.261 500,728 +0.61(+10.88%)
Feb 26, 2010 5.710 5.788 5.544 5.647 281,568 -0.07(-1.24%)
Feb 25, 2010 5.647 5.733 5.466 5.718 325,554 -0.09(-1.63%)
Feb 24, 2010 5.725 5.867 5.694 5.812 447,468 +0.10(+1.79%)
Feb 23, 2010 5.907 5.978 5.710 5.710 699,577 -0.23(-3.85%)
Feb 22, 2010 5.946 6.119 5.915 5.938 339,915 +0.02(+0.40%)
Feb 19, 2010 5.907 6.048 5.820 5.915 313,343 +0.01(+0.13%)
Feb 18, 2010 5.907 5.954 5.828 5.907 290,560 +0.01(+0.13%)
Feb 17, 2010 5.930 5.993 5.867 5.899 443,592 -0.01(-0.13%)
Feb 16, 2010 5.796 5.954 5.662 5.907 509,054 +0.20(+3.45%)
Feb 12, 2010 5.781 5.710 5.710 5.710 1,172,370 -0.17(-2.81%)
Feb 11, 2010 5.095 5.930 4.985 5.875 1,656,908 +0.77(+15.12%)
Feb 10, 2010 5.576 5.623 4.662 5.103 3,813,422 -0.52(-9.24%)
Feb 09, 2010 5.592 5.639 5.466 5.623 492,555 +0.10(+1.85%)
Feb 08, 2010 5.639 5.757 5.493 5.521 499,464 -0.14(-2.50%)
Feb 05, 2010 5.710 5.718 5.426 5.662 563,797 -0.02(-0.28%)
Feb 04, 2010 6.072 6.127 5.670 5.678 620,778 -0.49(-7.92%)
Feb 03, 2010 6.080 6.190 5.875 6.167 540,915 +0.08(+1.29%)
Feb 02, 2010 6.174 6.214 6.009 6.088 552,079 -0.02(-0.32%)
Feb 01, 2010 6.119 6.253 5.993 6.107 691,730 +0.04(+0.71%)
Jan 29, 2010 6.135 6.269 6.009 6.064 536,758 -0.04(-0.65%)
Jan 28, 2010 6.316 6.316 5.954 6.104 746,578 -0.19(-3.00%)
Jan 27, 2010 6.269 6.348 6.033 6.293 443,142 -0.01(-0.13%)
Jan 26, 2010 6.395 6.403 6.277 6.300 486,327 -0.13(-1.96%)
Jan 25, 2010 6.537 6.576 6.403 6.426 447,609 -0.05(-0.73%)
Jan 22, 2010 6.482 6.529 6.387 6.474 626,107 -0.02(-0.24%)
Jan 21, 2010 6.497 6.568 6.320 6.489 560,207 +0.03(+0.49%)
Jan 20, 2010 6.592 6.623 6.348 6.458 589,873 -0.19(-2.84%)
Jan 19, 2010 6.450 6.663 6.450 6.647 387,476 +0.24(+3.69%)
Jan 15, 2010 6.371 6.411 6.411 6.411 542,949 +0.02(+0.25%)
Jan 14, 2010 6.324 6.411 6.245 6.395 281,165 +0.06(+0.99%)
Jan 13, 2010 6.348 6.411 6.159 6.332 253,247 +0.03(+0.50%)
Jan 12, 2010 6.426 6.442 6.198 6.300 473,571 -0.20(-3.15%)
Jan 11, 2010 6.419 6.568 6.363 6.505 433,100 +0.14(+2.23%)
Jan 08, 2010 6.340 6.411 6.222 6.363 181,422 -0.02(-0.37%)
Jan 07, 2010 6.206 6.387 6.174 6.387 556,753 +0.17(+2.66%)
Jan 06, 2010 6.056 6.340 6.033 6.222 300,529 +0.17(+2.86%)
Jan 05, 2010 6.230 6.293 5.993 6.048 409,668 -0.17(-2.78%)
Jan 04, 2010 5.899 6.277 5.820 6.222 494,306 +0.49(+8.52%)
Dec 31, 2009 5.938 5.733 5.733 5.733 253,063 -0.21(-3.58%)
Dec 30, 2009 5.907 5.962 5.741 5.946 249,680 +0.03(+0.53%)
Dec 29, 2009 5.946 5.985 5.820 5.915 168,117 -0.06(-1.05%)
Dec 28, 2009 6.033 6.080 5.844 5.978 160,943 -0.05(-0.78%)
Dec 24, 2009 6.025 6.025 5.946 6.025 54,740 +0.05(+0.79%)
Dec 23, 2009 5.883 6.025 5.804 5.978 269,612 +0.13(+2.15%)
Dec 22, 2009 5.828 5.867 5.686 5.851 222,581 +0.04(+0.68%)
Dec 21, 2009 5.915 6.001 5.788 5.812 332,225 -0.03(-0.54%)
Dec 18, 2009 5.875 6.143 5.757 5.844 664,596 +0.04(+0.68%)
Dec 17, 2009 5.883 5.954 5.670 5.804 331,073 -0.13(-2.25%)
Dec 16, 2009 5.796 5.946 5.623 5.938 908,262 +0.25(+4.43%)
Dec 15, 2009 5.686 5.899 5.607 5.686 426,493 -0.05(-0.82%)
Dec 14, 2009 5.678 5.773 5.678 5.733 359,840 +0.18(+3.26%)
Dec 11, 2009 5.592 5.694 5.473 5.552 189,149 +0.01(+0.14%)
Dec 10, 2009 5.749 5.749 5.497 5.544 252,234 -0.17(-3.03%)
Dec 09, 2009 5.473 5.741 5.253 5.718 469,637 +0.24(+4.31%)
Dec 08, 2009 5.473 5.560 5.316 5.481 361,898 -0.05(-0.85%)
Dec 07, 2009 5.442 5.592 5.403 5.529 225,193 +0.10(+1.89%)
Dec 04, 2009 5.418 5.544 5.206 5.426 308,899 +0.15(+2.84%)
Dec 03, 2009 5.363 5.466 5.182 5.277 274,152 -0.06(-1.18%)
Dec 02, 2009 5.324 5.670 5.245 5.340 371,793 +0.00(+0.00%)
Dec 01, 2009 5.198 5.403 5.151 5.340 749,782 +0.20(+3.83%)
Nov 30, 2009 4.725 5.166 4.725 5.143 970,169 +0.42(+8.83%)
Nov 27, 2009 4.859 4.914 4.710 4.725 219,747 -0.32(-6.40%)
Nov 25, 2009 4.899 5.080 4.780 5.048 407,555 +0.20(+4.23%)
Nov 24, 2009 4.962 5.017 4.741 4.843 403,377 -0.18(-3.61%)
Nov 23, 2009 4.930 5.355 4.914 5.025 417,295 +0.21(+4.42%)
Nov 20, 2009 4.969 4.969 4.702 4.812 368,463 -0.18(-3.63%)
Nov 19, 2009 5.355 5.355 4.969 4.993 291,689 -0.39(-7.17%)
Nov 18, 2009 5.442 5.442 5.316 5.379 178,795 -0.08(-1.44%)
Nov 17, 2009 5.269 5.529 5.143 5.458 332,511 +0.18(+3.43%)
Nov 16, 2009 5.158 5.284 5.095 5.277 186,552 +0.20(+4.04%)
Nov 13, 2009 5.041 5.158 4.859 5.072 296,528 -0.01(-0.16%)
Nov 12, 2009 5.458 5.489 5.064 5.080 251,232 -0.39(-7.06%)
Nov 11, 2009 5.544 5.670 5.355 5.466 275,105 -0.01(-0.14%)
Nov 10, 2009 5.387 5.703 5.355 5.473 385,023 +0.13(+2.36%)
Nov 09, 2009 5.025 5.473 5.009 5.347 398,741 +0.38(+7.61%)
Nov 06, 2009 4.875 5.119 4.843 4.969 320,980 +0.06(+1.12%)
Nov 05, 2009 4.725 4.946 4.639 4.914 412,212 +0.24(+5.23%)
Nov 04, 2009 5.064 5.095 4.662 4.670 262,714 -0.30(-6.02%)
Nov 03, 2009 4.812 5.103 4.521 4.969 376,302 +0.12(+2.44%)
Nov 02, 2009 4.828 4.985 4.647 4.851 454,477 +0.08(+1.65%)
Oct 30, 2009 5.111 5.190 4.741 4.773 609,514 -0.33(-6.48%)
Oct 29, 2009 4.899 5.221 4.828 5.103 393,437 +0.28(+5.71%)
Oct 28, 2009 5.119 5.292 4.702 4.828 1,158,641 -0.28(-5.40%)
Oct 27, 2009 5.277 5.347 5.040 5.103 476,787 -0.17(-3.28%)
Oct 26, 2009 5.599 5.938 5.202 5.277 546,131 -0.32(-5.63%)
Oct 23, 2009 5.820 5.828 5.568 5.592 414,471 -0.30(-5.08%)
Oct 22, 2009 5.623 5.954 5.536 5.891 432,949 +0.24(+4.32%)
Oct 21, 2009 5.647 6.064 5.599 5.647 500,514 -0.01(-0.14%)
Oct 20, 2009 5.670 5.686 5.631 5.655 361,864 -0.18(-3.10%)
Oct 19, 2009 5.812 5.867 5.725 5.836 269,279 +0.06(+1.09%)
Oct 16, 2009 5.694 6.001 5.505 5.773 640,463 +0.04(+0.69%)
Oct 15, 2009 5.875 5.891 5.710 5.733 506,463 -0.21(-3.58%)
Oct 14, 2009 5.867 5.962 5.812 5.946 423,345 +0.17(+2.86%)
Oct 13, 2009 5.978 6.033 5.686 5.781 363,775 -0.19(-3.17%)
Oct 12, 2009 5.938 6.041 5.781 5.970 193,751 +0.13(+2.16%)
Oct 09, 2009 5.741 6.111 5.694 5.844 303,093 +0.07(+1.23%)
Oct 08, 2009 5.796 5.891 5.655 5.773 451,873 +0.09(+1.66%)
Oct 07, 2009 5.599 5.737 5.560 5.678 219,973 +0.04(+0.70%)
Oct 06, 2009 5.568 5.639 5.363 5.639 647,583 +0.13(+2.43%)
Oct 05, 2009 5.151 5.521 5.135 5.505 491,778 +0.40(+7.87%)
Oct 02, 2009 5.253 5.403 4.930 5.103 510,454 -0.32(-5.95%)
Oct 01, 2009 5.670 5.733 5.418 5.426 575,694 -0.26(-4.57%)
Sep 30, 2009 5.678 5.820 5.544 5.686 509,424 +0.03(+0.56%)
Sep 29, 2009 5.796 5.804 5.623 5.655 373,313 -0.06(-0.97%)
Sep 28, 2009 5.655 5.836 5.607 5.710 445,697 +0.06(+0.97%)
Sep 25, 2009 5.639 5.733 5.513 5.655 314,504 +0.01(+0.14%)
Sep 24, 2009 5.733 5.844 5.536 5.647 617,032 -0.13(-2.32%)
Sep 23, 2009 5.820 5.844 5.749 5.781 764,257 -0.04(-0.68%)
Sep 22, 2009 5.599 5.891 5.544 5.820 658,706 +0.32(+5.72%)
Sep 21, 2009 5.607 5.607 5.387 5.505 559,063 -0.12(-2.10%)
Sep 18, 2009 5.741 5.741 5.466 5.623 1,153,749 -0.02(-0.42%)
Sep 17, 2009 5.182 6.041 5.182 5.647 1,028,972 +0.54(+10.65%)
Sep 16, 2009 5.103 5.269 5.048 5.103 855,809 +0.03(+0.62%)
Sep 15, 2009 4.899 5.442 4.883 5.072 973,445 +0.19(+3.87%)
Sep 14, 2009 4.623 4.946 4.584 4.883 917,795 +0.25(+5.44%)
Sep 11, 2009 4.623 4.717 4.528 4.631 319,183 +0.06(+1.20%)
Sep 10, 2009 4.528 4.639 4.505 4.576 608,356 +0.05(+1.04%)
Sep 09, 2009 4.426 4.686 4.426 4.528 516,489 +0.10(+2.31%)
Sep 08, 2009 4.521 4.552 4.316 4.426 264,042 -0.06(-1.23%)
Sep 04, 2009 4.395 4.591 4.229 4.481 269,853 +0.08(+1.79%)
Sep 03, 2009 4.402 4.442 4.206 4.402 153,681 +0.01(+0.18%)
Sep 02, 2009 4.410 4.426 4.198 4.395 244,032 -0.02(-0.53%)
Sep 01, 2009 4.430 4.568 4.332 4.418 606,751 +0.01(+0.18%)
Aug 31, 2009 4.521 4.521 4.395 4.410 357,926 -0.13(-2.78%)
Aug 28, 2009 4.647 4.702 4.434 4.536 294,388 -0.09(-1.87%)
Aug 27, 2009 4.615 4.741 4.489 4.623 356,697 -0.04(-0.84%)
Aug 26, 2009 4.639 4.694 4.489 4.662 343,484 +0.03(+0.68%)
Aug 25, 2009 4.355 4.725 4.347 4.631 569,763 +0.29(+6.71%)
Aug 24, 2009 4.442 4.450 4.127 4.339 523,001 -0.05(-1.08%)
Aug 21, 2009 4.355 4.528 4.253 4.387 867,236 +0.16(+3.72%)
Aug 20, 2009 4.080 4.379 4.080 4.229 1,185,554 +0.08(+1.90%)
Aug 19, 2009 4.135 4.245 3.867 4.150 826,688 +0.00(+0.00%)
Aug 18, 2009 3.709 4.253 3.662 4.150 812,448 +0.50(+13.82%)
Aug 17, 2009 3.654 3.780 3.544 3.646 457,385 -0.10(-2.73%)
Aug 14, 2009 3.780 3.875 3.623 3.749 358,618 -0.03(-0.83%)
Aug 13, 2009 3.694 3.835 3.690 3.780 351,378 +0.09(+2.56%)
Aug 12, 2009 3.717 3.804 3.670 3.686 450,048 -0.03(-0.85%)
Aug 11, 2009 3.859 3.890 3.654 3.717 202,425 -0.15(-3.87%)
Aug 10, 2009 3.827 3.946 3.591 3.867 753,370 +0.06(+1.66%)
Aug 07, 2009 3.568 3.985 3.497 3.804 941,965 +0.30(+8.54%)
Aug 06, 2009 3.497 3.646 3.355 3.505 821,254 +0.02(+0.68%)
Aug 05, 2009 3.418 3.575 3.292 3.481 653,857 +0.08(+2.31%)
Aug 04, 2009 3.544 3.710 3.095 3.402 1,174,471 -0.12(-3.36%)
Aug 03, 2009 3.418 3.654 3.386 3.520 984,953 +0.08(+2.29%)
Jul 31, 2009 3.646 3.796 3.442 3.442 1,033,402 -0.21(-5.82%)
Jul 30, 2009 3.631 3.859 3.591 3.654 872,203 +0.07(+1.98%)
Jul 29, 2009 3.583 3.725 3.560 3.583 600,615 -0.05(-1.30%)
Jul 28, 2009 3.402 3.669 3.371 3.631 968,567 +0.14(+4.06%)
Jul 27, 2009 3.347 3.898 3.182 3.489 1,780,369 +0.60(+20.71%)
Jul 24, 2009 2.914 3.008 2.670 2.890 819,912 -0.13(-4.43%)
Jul 23, 2009 2.394 3.119 2.347 3.024 1,063,043 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.276 2.394 147,495 -0.05(-1.94%)
Jul 21, 2009 2.473 2.497 2.268 2.441 298,086 -0.02(-0.96%)
Jul 20, 2009 2.252 2.473 2.229 2.465 383,855 +0.23(+10.21%)
Jul 17, 2009 2.331 2.331 2.189 2.237 381,975 -0.09(-3.73%)
Jul 16, 2009 2.166 2.339 2.087 2.323 283,510 +0.14(+6.50%)
Jul 15, 2009 1.969 2.268 1.929 2.182 553,029 +0.24(+12.60%)
Jul 14, 2009 1.890 1.992 1.890 1.937 273,253 +0.06(+3.36%)
Jul 13, 2009 1.811 1.906 1.796 1.874 236,198 -0.04(-2.06%)
Jul 10, 2009 1.945 2.016 1.906 1.914 220,184 -0.05(-2.41%)
Jul 09, 2009 2.032 2.079 1.937 1.961 199,098 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.016 268,859 -0.02(-0.78%)
Jul 07, 2009 2.103 2.276 2.008 2.032 420,921 -0.07(-3.37%)
Jul 06, 2009 2.205 2.378 2.024 2.103 386,301 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.205 2.205 349,143 -0.17(-7.28%)
Jul 01, 2009 2.252 2.410 2.252 2.378 329,885 +0.16(+7.09%)
Jun 30, 2009 2.371 2.418 2.126 2.221 785,593 -0.14(-6.00%)
Jun 29, 2009 2.520 2.570 2.221 2.363 370,219 -0.21(-8.26%)
Jun 26, 2009 2.237 2.623 2.182 2.575 1,077,009 +0.34(+15.14%)
Jun 25, 2009 2.174 2.252 2.166 2.237 583,455 +0.07(+3.27%)
Jun 24, 2009 2.300 2.378 2.087 2.166 573,039 -0.11(-4.84%)
Jun 23, 2009 2.245 2.473 2.134 2.276 303,594 +0.04(+1.76%)
Jun 22, 2009 2.504 2.512 2.237 2.237 399,586 -0.32(-12.62%)
Jun 19, 2009 2.449 2.575 2.441 2.560 616,006 +0.12(+4.84%)
Jun 18, 2009 2.465 2.465 2.252 2.441 234,245 -0.03(-1.27%)
Jun 17, 2009 2.497 2.615 2.245 2.473 339,367 +0.00(+0.00%)
Jun 16, 2009 2.520 2.662 2.378 2.473 532,563 -0.02(-0.63%)
Jun 15, 2009 2.717 2.725 2.402 2.489 490,594 -0.23(-8.41%)
Jun 12, 2009 2.646 2.717 2.567 2.717 234,418 +0.07(+2.68%)
Jun 11, 2009 2.686 2.709 2.583 2.646 235,845 -0.02(-0.59%)
Jun 10, 2009 2.623 2.717 2.567 2.662 372,719 +0.07(+2.74%)
Jun 09, 2009 2.560 2.603 2.528 2.591 193,072 +0.05(+1.86%)
Jun 08, 2009 2.591 2.654 2.520 2.544 475,436 -0.21(-7.71%)
Jun 05, 2009 2.686 2.827 2.686 2.756 277,996 +0.10(+3.86%)
Jun 04, 2009 2.504 2.693 2.386 2.654 268,010 +0.13(+4.98%)
Jun 03, 2009 2.654 2.662 2.457 2.528 212,937 -0.15(-5.59%)
Jun 02, 2009 2.678 2.843 2.583 2.678 419,720 -0.02(-0.87%)
Jun 01, 2009 2.394 2.717 2.394 2.701 454,707 +0.38(+16.27%)
May 29, 2009 2.315 2.426 2.229 2.323 354,149 +0.01(+0.34%)
May 28, 2009 2.339 2.489 2.175 2.315 653,858 -0.04(-1.67%)
May 27, 2009 2.292 2.473 2.292 2.355 309,194 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,790 +0.16(+7.38%)
May 22, 2009 2.205 2.276 2.087 2.134 275,162 -0.06(-2.52%)
May 21, 2009 2.292 2.394 2.126 2.189 310,376 -0.13(-5.44%)
May 20, 2009 2.410 2.756 2.284 2.315 373,675 -0.09(-3.61%)
May 19, 2009 2.441 2.465 2.252 2.402 329,741 -0.09(-3.48%)
May 18, 2009 2.063 2.536 2.063 2.489 455,140 +0.46(+22.48%)
May 15, 2009 2.221 2.378 1.969 2.032 467,181 -0.19(-8.51%)
May 14, 2009 2.024 2.497 1.866 2.221 400,148 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.008 2.024 323,966 -0.37(-15.46%)
May 12, 2009 2.567 2.607 2.323 2.394 685,203 -0.17(-6.46%)
May 11, 2009 2.457 2.599 2.292 2.560 254,089 +0.06(+2.52%)
May 08, 2009 2.536 2.812 2.473 2.497 600,783 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.473 2.489 410,134 -0.12(-4.53%)
May 06, 2009 2.835 2.835 2.166 2.607 1,200,831 -0.23(-8.06%)
May 05, 2009 2.150 2.985 2.087 2.835 1,376,471 +0.72(+33.83%)
May 04, 2009 1.756 2.134 1.756 2.119 482,764 +0.35(+20.09%)
May 01, 2009 1.646 1.835 1.583 1.764 471,308 +0.12(+7.18%)
Apr 30, 2009 1.630 1.843 1.630 1.646 545,863 +0.02(+1.46%)
Apr 29, 2009 1.607 1.638 1.457 1.622 396,833 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.378 1.567 246,758 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.441 402,168 -0.31(-17.57%)
Apr 24, 2009 1.725 1.803 1.607 1.748 574,463 +0.05(+2.78%)
Apr 23, 2009 1.614 1.811 1.418 1.701 738,957 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.047 1.614 1,041,322 +0.50(+44.37%)
Apr 21, 2009 0.9766 1.118 0.9766 1.118 230,969 +0.14(+14.52%)
Apr 20, 2009 1.047 1.079 0.9687 0.9766 299,384 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9608 1.040 272,856 +0.01(+0.76%)
Apr 16, 2009 0.9529 1.033 0.9451 1.032 236,835 +0.09(+9.17%)
Apr 15, 2009 0.9057 0.9923 0.9057 0.9451 385,882 +0.05(+5.26%)
Apr 14, 2009 0.9844 1.000 0.8899 0.8978 512,960 -0.12(-11.63%)
Apr 13, 2009 0.9844 1.032 0.9687 1.016 238,769 +0.02(+1.57%)
Apr 09, 2009 1.032 1.047 0.9766 1.000 469,826 +0.04(+4.10%)
Apr 08, 2009 0.8899 1.142 0.8899 0.9608 600,175 +0.08(+8.93%)
Apr 07, 2009 0.9372 0.9766 0.7639 0.8821 707,147 -0.06(-6.67%)
Apr 06, 2009 1.189 1.189 0.9451 0.9451 776,561 -0.21(-18.37%)
Apr 03, 2009 1.197 1.378 1.063 1.158 511,808 -0.17(-13.02%)
Apr 02, 2009 0.9844 1.339 0.9687 1.331 554,804 +0.39(+40.83%)
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.