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

Acco Brands Corp (NY: ACCO )

4.820 -0.100 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2009 0.7639 0.9451 0.7639 0.9451 296,661 +0.17(+22.45%)
Mar 31, 2009 0.9293 0.9490 0.7718 0.7718 541,395 -0.14(-15.52%)
Mar 30, 2009 0.9451 0.9608 0.8663 0.9136 388,908 -0.13(-12.12%)
Mar 26, 2009 0.9451 1.040 0.9057 1.040 424,126 +0.09(+10.00%)
Mar 25, 2009 0.9214 0.9687 0.8899 0.9451 320,245 +0.03(+3.45%)
Mar 24, 2009 0.9608 1.024 0.9136 0.9136 279,125 -0.09(-9.37%)
Mar 23, 2009 1.004 1.016 0.9844 1.008 335,595 +0.01(+0.79%)
Mar 20, 2009 0.9844 1.197 0.9372 1.000 849,730 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9451 0.9766 192,046 -0.11(-10.15%)
Mar 18, 2009 0.9844 1.142 0.9766 1.087 275,328 +0.10(+10.40%)
Mar 17, 2009 0.9529 1.000 0.8742 0.9844 262,236 +0.04(+4.17%)
Mar 16, 2009 0.9608 0.9766 0.9293 0.9451 177,318 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9214 0.9608 0 -0.01(-0.81%)
Mar 12, 2009 0.9844 1.032 0.9214 0.9687 453,761 -0.02(-1.60%)
Mar 11, 2009 1.055 1.252 0.9451 0.9844 236,274 -0.11(-10.07%)
Mar 10, 2009 0.9844 1.284 0.9844 1.095 372,679 +0.13(+13.01%)
Mar 09, 2009 0.8584 1.024 0.8584 0.9687 350,155 +0.10(+11.82%)
Mar 06, 2009 0.9529 0.9766 0.8191 0.8663 0 -0.08(-8.33%)
Mar 05, 2009 1.047 1.103 0.9451 0.9451 111,396 -0.12(-11.11%)
Mar 04, 2009 0.9451 1.103 0.9372 1.063 303,326 -0.13(-11.18%)
Mar 02, 2009 0.7875 1.292 0.7797 1.197 683,729 +0.45(+60.00%)
Feb 27, 2009 0.5670 0.9608 0.5434 0.7482 885,785 +0.22(+41.79%)
Feb 26, 2009 0.7245 0.7482 0.5277 0.5277 722,380 -0.18(-25.56%)
Feb 25, 2009 0.8821 0.8821 0.6930 0.7088 333,820 -0.15(-17.43%)
Feb 24, 2009 0.8033 0.9057 0.7875 0.8584 280,553 +0.09(+12.37%)
Feb 23, 2009 0.9057 0.9057 0.7639 0.7639 263,086 -0.05(-5.83%)
Feb 20, 2009 0.9057 0.9372 0.8033 0.8112 165,529 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9057 0.9214 142,305 -0.13(-12.69%)
Feb 18, 2009 1.118 1.118 1.032 1.055 146,982 -0.05(-4.29%)
Feb 17, 2009 1.433 1.457 1.103 1.103 411,320 -0.39(-25.93%)
Feb 13, 2009 1.339 1.567 1.331 1.488 256,998 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,518 -0.09(-6.11%)
Feb 11, 2009 1.362 1.473 1.362 1.418 135,742 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.362 1.362 205,534 -0.19(-12.18%)
Feb 09, 2009 1.559 1.591 1.504 1.551 118,877 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.559 273,017 +0.13(+9.39%)
Feb 05, 2009 1.362 1.559 1.134 1.425 404,762 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.378 283,077 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.362 1.654 411,328 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.504 256,002 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 391,052 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.299 359,018 -0.09(-6.25%)
Jan 27, 2009 1.394 1.425 1.378 1.386 148,424 -0.01(-0.56%)
Jan 26, 2009 1.418 1.441 1.378 1.394 229,877 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,388 -0.17(-10.95%)
Jan 22, 2009 1.717 1.827 1.528 1.583 345,942 -0.17(-9.87%)
Jan 21, 2009 1.929 2.000 1.457 1.756 954,992 -0.14(-7.47%)
Jan 20, 2009 2.245 2.276 1.866 1.898 459,139 -0.42(-18.03%)
Jan 16, 2009 2.591 2.638 2.237 2.315 532,857 -0.26(-10.09%)
Jan 15, 2009 2.709 2.709 2.205 2.575 971,558 -0.11(-4.11%)
Jan 14, 2009 2.756 2.780 2.465 2.686 351,415 -0.13(-4.48%)
Jan 13, 2009 2.686 2.953 2.575 2.812 374,281 +0.13(+5.00%)
Jan 12, 2009 3.111 3.111 2.441 2.678 453,531 -0.43(-13.71%)
Jan 09, 2009 3.623 3.646 3.103 3.103 415,350 -0.54(-14.90%)
Jan 08, 2009 3.150 3.662 2.804 3.646 713,628 +0.36(+11.03%)
Jan 07, 2009 3.520 3.701 3.192 3.284 702,943 -0.26(-7.33%)
Jan 06, 2009 3.095 3.772 3.087 3.544 593,102 +0.46(+14.80%)
Jan 05, 2009 2.985 3.111 2.678 3.087 710,955 +0.08(+2.62%)
Jan 02, 2009 2.701 3.056 2.449 3.008 0 +0.29(+10.72%)
Jan 01, 2009 2.016 2.725 2.016 2.717 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.725 2.016 2.717 605,236 +0.70(+34.77%)
Dec 30, 2008 2.552 2.638 1.977 2.016 608,899 -0.51(-20.25%)
Dec 29, 2008 2.630 2.733 2.512 2.528 421,222 -0.12(-4.46%)
Dec 26, 2008 2.709 2.721 2.575 2.646 157,951 -0.04(-1.47%)
Dec 24, 2008 2.654 2.693 2.552 2.686 315,656 +0.03(+1.19%)
Dec 23, 2008 2.418 2.788 2.400 2.654 515,398 +0.26(+10.86%)
Dec 22, 2008 2.804 2.914 2.308 2.394 645,391 -0.44(-15.56%)
Dec 19, 2008 2.252 3.016 2.197 2.835 1,117,153 +0.66(+30.43%)
Dec 18, 2008 1.992 2.339 1.992 2.174 367,188 +0.17(+8.66%)
Dec 17, 2008 1.961 2.008 1.866 2.000 370,945 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 801,029 +0.11(+5.88%)
Dec 15, 2008 2.071 2.174 1.780 1.874 377,253 -0.17(-8.46%)
Dec 12, 2008 1.614 2.205 1.614 2.048 495,158 +0.39(+23.81%)
Dec 11, 2008 1.638 1.713 1.528 1.654 586,705 -0.01(-0.47%)
Dec 10, 2008 1.575 1.677 1.551 1.662 656,773 +0.10(+6.57%)
Dec 09, 2008 1.551 1.677 1.331 1.559 742,307 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.488 1.567 753,275 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.567 287,175 +0.17(+11.80%)
Dec 04, 2008 1.244 1.536 1.244 1.402 619,424 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,929 +0.12(+10.34%)
Dec 02, 2008 0.7718 1.142 0.7403 1.142 369,064 +0.39(+52.63%)
Dec 01, 2008 0.7088 0.8112 0.7088 0.7482 393,244 +0.02(+3.26%)
Nov 28, 2008 0.7403 0.7482 0.7088 0.7245 233,497 -0.01(-1.08%)
Nov 26, 2008 0.6537 0.7324 0.5119 0.7324 3,742,586 +0.02(+3.33%)
Nov 25, 2008 0.7875 0.8112 0.6615 0.7088 485,839 -0.07(-9.09%)
Nov 24, 2008 0.8427 0.8584 0.7482 0.7797 644,973 -0.06(-7.48%)
Nov 21, 2008 0.7954 0.8427 0.7521 0.8427 1,172,954 +0.07(+9.18%)
Nov 20, 2008 0.8978 1.016 0.7560 0.7718 1,606,157 -0.09(-10.09%)
Nov 19, 2008 0.6222 0.9136 0.6222 0.8584 1,549,943 +0.24(+37.97%)
Nov 18, 2008 0.7167 0.8112 0.5749 0.6222 7,450,950 -0.09(-13.19%)
Nov 17, 2008 0.9293 0.9293 0.7009 0.7167 437,149 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8978 0.9057 1,071,680 -0.19(-17.27%)
Nov 13, 2008 1.378 1.394 1.047 1.095 806,255 -0.28(-20.12%)
Nov 12, 2008 1.607 1.622 1.370 1.370 517,845 -0.26(-15.94%)
Nov 11, 2008 1.764 1.788 1.630 1.630 212,251 -0.14(-8.00%)
Nov 10, 2008 1.985 2.071 1.756 1.772 230,919 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.945 509,409 -0.12(-5.73%)
Nov 06, 2008 2.158 2.205 2.024 2.063 347,864 -0.17(-7.42%)
Nov 05, 2008 2.229 2.536 2.134 2.229 579,108 +0.06(+2.54%)
Nov 04, 2008 2.410 2.465 2.111 2.174 407,619 -0.18(-7.69%)
Nov 03, 2008 2.221 2.536 2.079 2.355 448,554 +0.13(+6.03%)
Oct 31, 2008 2.087 2.355 2.024 2.221 694,006 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,997 +0.13(+6.56%)
Oct 29, 2008 1.937 2.071 1.890 1.922 752,061 +0.02(+0.83%)
Oct 28, 2008 2.126 2.142 1.874 1.906 1,382,271 -0.17(-7.98%)
Oct 27, 2008 2.205 2.205 1.890 2.071 1,235,578 -0.19(-8.36%)
Oct 24, 2008 2.119 2.315 2.048 2.260 1,001,672 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.268 785,161 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.536 2.583 345,133 -0.38(-12.77%)
Oct 21, 2008 3.103 3.205 2.953 2.961 563,956 -0.20(-6.23%)
Oct 20, 2008 3.308 3.308 3.012 3.158 368,362 -0.06(-1.96%)
Oct 17, 2008 3.158 3.465 3.024 3.221 488,536 -0.01(-0.24%)
Oct 16, 2008 3.646 3.662 2.867 3.229 637,373 -0.39(-10.87%)
Oct 15, 2008 3.804 3.867 3.623 3.623 525,325 -0.24(-6.12%)
Oct 14, 2008 4.221 4.237 3.764 3.859 402,063 -0.24(-5.95%)
Oct 13, 2008 4.158 4.158 3.812 4.103 397,783 +0.27(+6.98%)
Oct 10, 2008 3.316 3.859 3.064 3.835 733,806 +0.25(+7.03%)
Oct 09, 2008 4.292 4.292 3.560 3.583 480,726 -0.62(-14.79%)
Oct 08, 2008 4.237 4.544 4.135 4.206 408,063 -0.20(-4.64%)
Oct 07, 2008 5.048 5.135 4.387 4.410 379,683 -0.57(-11.39%)
Oct 06, 2008 5.017 5.182 4.536 4.977 951,938 -0.32(-5.95%)
Oct 03, 2008 5.505 5.560 5.261 5.292 508,441 -0.13(-2.33%)
Oct 02, 2008 5.686 5.718 5.344 5.418 418,891 -0.32(-5.49%)
Oct 01, 2008 5.741 5.812 5.525 5.733 286,724 -0.20(-3.45%)
Sep 30, 2008 5.702 5.985 5.505 5.938 471,637 +0.29(+5.16%)
Sep 29, 2008 5.985 6.025 5.544 5.647 484,925 -0.45(-7.36%)
Sep 26, 2008 6.190 6.253 6.025 6.096 0 -0.18(-2.89%)
Sep 25, 2008 6.222 6.537 6.096 6.277 614,006 +0.03(+0.50%)
Sep 24, 2008 6.781 6.789 6.198 6.245 580,563 -0.54(-7.90%)
Sep 23, 2008 6.875 7.112 6.757 6.781 380,546 -0.09(-1.37%)
Sep 22, 2008 7.482 7.482 6.836 6.875 298,035 -0.60(-8.01%)
Sep 19, 2008 7.253 10.82 6.529 7.474 0 +0.05(+0.64%)
Sep 18, 2008 7.033 7.679 6.986 7.427 831,603 +0.55(+8.02%)
Sep 17, 2008 6.993 7.056 6.600 6.875 763,345 -0.24(-3.32%)
Sep 16, 2008 6.560 7.112 6.245 7.112 633,600 +0.46(+6.86%)
Sep 15, 2008 6.789 6.978 6.615 6.655 408,654 -0.33(-4.74%)
Sep 12, 2008 7.112 7.206 6.915 6.986 276,213 -0.17(-2.42%)
Sep 11, 2008 7.072 7.175 6.930 7.159 250,000 +0.07(+1.00%)
Sep 10, 2008 7.222 7.301 6.962 7.088 342,035 -0.04(-0.55%)
Sep 09, 2008 7.371 7.600 7.096 7.127 406,610 -0.19(-2.58%)
Sep 08, 2008 7.175 7.371 7.049 7.316 423,783 +0.46(+6.66%)
Sep 05, 2008 6.671 6.923 6.592 6.860 0 +0.18(+2.71%)
Sep 04, 2008 6.765 6.812 6.545 6.678 268,320 -0.15(-2.19%)
Sep 03, 2008 6.836 6.915 6.600 6.828 411,883 -0.01(-0.12%)
Sep 02, 2008 6.765 7.013 6.505 6.836 658,288 +0.15(+2.24%)
Aug 29, 2008 6.930 6.954 6.623 6.686 208,770 -0.20(-2.97%)
Aug 28, 2008 6.663 6.946 6.600 6.891 230,089 +0.21(+3.18%)
Aug 27, 2008 6.639 6.907 6.584 6.678 350,066 +0.03(+0.47%)
Aug 26, 2008 6.458 6.663 6.403 6.647 377,252 +0.19(+2.93%)
Aug 25, 2008 6.781 6.781 6.419 6.458 270,998 -0.32(-4.65%)
Aug 22, 2008 6.489 6.804 6.442 6.773 204,492 +0.30(+4.62%)
Aug 21, 2008 6.545 6.694 6.395 6.474 249,045 -0.13(-2.03%)
Aug 20, 2008 6.844 7.112 6.568 6.608 480,236 -0.20(-2.89%)
Aug 19, 2008 6.986 6.993 6.765 6.804 843,033 -0.17(-2.37%)
Aug 18, 2008 7.064 7.222 6.899 6.970 424,323 -0.05(-0.67%)
Aug 15, 2008 6.860 7.332 6.860 7.017 0 +0.13(+1.95%)
Aug 14, 2008 6.584 6.970 6.584 6.883 413,435 +0.24(+3.55%)
Aug 13, 2008 6.293 6.789 6.277 6.647 497,717 +0.35(+5.63%)
Aug 12, 2008 6.277 6.466 6.198 6.293 494,436 +0.05(+0.76%)
Aug 11, 2008 5.930 6.371 5.867 6.245 576,909 +0.32(+5.45%)
Aug 08, 2008 5.686 6.056 5.410 5.922 625,526 +0.29(+5.17%)
Aug 07, 2008 5.662 5.710 5.473 5.631 1,621,183 -0.09(-1.52%)
Aug 06, 2008 6.497 6.615 5.434 5.718 3,086,842 -1.36(-19.24%)
Aug 05, 2008 6.686 7.112 6.686 7.080 503,827 +0.41(+6.14%)
Aug 04, 2008 6.883 6.970 6.521 6.671 330,427 -0.27(-3.86%)
Aug 01, 2008 6.781 7.001 6.631 6.938 299,292 +0.19(+2.80%)
Jul 31, 2008 6.812 6.978 6.741 6.749 368,036 -0.17(-2.50%)
Jul 30, 2008 6.883 7.088 6.659 6.923 667,071 +0.06(+0.92%)
Jul 29, 2008 6.860 6.907 6.576 6.860 437,023 +0.28(+4.31%)
Jul 28, 2008 6.615 6.655 6.505 6.576 449,836 -0.04(-0.60%)
Jul 25, 2008 6.631 6.749 6.521 6.615 446,573 +0.05(+0.72%)
Jul 24, 2008 6.820 6.867 6.529 6.568 459,751 -0.22(-3.25%)
Jul 23, 2008 6.537 6.915 6.529 6.789 1,056,312 +0.29(+4.48%)
Jul 22, 2008 6.214 6.608 6.159 6.497 1,176,889 +0.29(+4.70%)
Jul 21, 2008 6.206 6.237 6.119 6.206 588,494 -0.01(-0.13%)
Jul 18, 2008 6.237 6.261 6.064 6.214 1,846,528 -0.05(-0.75%)
Jul 17, 2008 6.245 6.332 6.096 6.261 2,554,593 +0.00(+0.00%)
Jul 16, 2008 6.143 6.293 5.970 6.261 1,325,653 +0.09(+1.53%)
Jul 15, 2008 6.482 6.482 6.072 6.167 1,175,450 -0.40(-6.12%)
Jul 14, 2008 6.694 6.694 6.411 6.568 480,003 -0.07(-1.07%)
Jul 11, 2008 6.726 6.765 6.521 6.639 536,343 -0.14(-2.09%)
Jul 10, 2008 6.765 6.828 6.592 6.781 1,010,400 +0.02(+0.35%)
Jul 09, 2008 7.167 7.167 6.726 6.757 744,958 -0.39(-5.51%)
Jul 08, 2008 7.852 7.852 6.883 7.151 1,444,105 -0.70(-8.93%)
Jul 07, 2008 8.033 8.072 7.639 7.852 482,082 -0.19(-2.35%)
Jul 04, 2008 8.191 8.261 7.875 8.041 548,188 +0.00(+0.00%)
Jul 03, 2008 8.191 8.261 7.875 8.041 548,188 -0.17(-2.02%)
Jul 02, 2008 8.710 8.710 8.017 8.206 1,044,977 -0.50(-5.70%)
Jul 01, 2008 8.734 8.813 8.372 8.702 549,613 -0.14(-1.60%)
Jun 30, 2008 8.868 9.206 8.828 8.844 392,039 -0.16(-1.75%)
Jun 27, 2008 9.317 9.317 8.864 9.002 860,569 -0.32(-3.38%)
Jun 26, 2008 9.577 9.577 9.222 9.317 323,792 -0.32(-3.27%)
Jun 25, 2008 10.03 10.16 9.490 9.632 711,967 -0.38(-3.78%)
Jun 24, 2008 10.47 10.51 10.01 10.01 379,336 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.47 10.56 328,219 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.73 606,467 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,461 +0.28(+2.62%)
Jun 18, 2008 10.68 10.85 10.63 10.81 410,930 +0.09(+0.88%)
Jun 17, 2008 10.83 10.85 10.67 10.71 267,760 -0.09(-0.80%)
Jun 16, 2008 10.62 10.85 10.58 10.80 283,405 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,631 -0.02(-0.15%)
Jun 12, 2008 10.63 10.84 10.51 10.70 998,876 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 428,044 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.96 11.01 642,807 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.07 478,054 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,431 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.77 12.01 648,733 +0.24(+2.01%)
Jun 04, 2008 11.49 12.03 11.47 11.77 327,369 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.55 261,960 -0.06(-0.54%)
Jun 02, 2008 12.08 12.08 11.32 11.62 407,258 -0.46(-3.85%)
May 30, 2008 11.99 12.14 11.77 12.08 347,376 +0.05(+0.39%)
May 29, 2008 11.81 12.28 11.81 12.03 266,370 +0.20(+1.73%)
May 28, 2008 11.96 12.11 11.65 11.83 170,097 -0.10(-0.86%)
May 27, 2008 11.77 12.09 11.70 11.93 192,027 +0.19(+1.61%)
May 26, 2008 12.09 12.14 11.68 11.74 0 +0.00(+0.00%)
May 23, 2008 12.09 12.14 11.68 11.74 202,267 -0.43(-3.49%)
May 22, 2008 11.71 12.25 11.64 12.17 567,506 +0.48(+4.11%)
May 21, 2008 11.89 11.96 11.42 11.69 525,335 -0.13(-1.13%)
May 20, 2008 12.07 12.24 11.75 11.82 611,254 -0.32(-2.66%)
May 19, 2008 12.09 12.44 12.01 12.14 1,101,418 +0.02(+0.13%)
May 16, 2008 12.25 12.28 11.99 12.13 648,623 +0.08(+0.65%)
May 15, 2008 11.91 12.27 11.70 12.05 792,280 +0.09(+0.79%)
May 14, 2008 11.97 12.10 11.81 11.96 666,008 +0.08(+0.66%)
May 13, 2008 11.97 11.99 11.62 11.88 839,319 -0.06(-0.46%)
May 12, 2008 11.42 11.97 11.40 11.93 332,193 +0.51(+4.48%)
May 09, 2008 11.07 11.44 11.07 11.42 142,373 +0.13(+1.19%)
May 08, 2008 11.26 11.38 11.14 11.29 398,623 +0.02(+0.21%)
May 07, 2008 11.38 11.47 10.87 11.26 972,125 -0.59(-4.98%)
May 06, 2008 11.76 11.96 11.40 11.85 420,059 +0.13(+1.14%)
May 05, 2008 11.62 11.77 11.47 11.72 318,223 +0.02(+0.20%)
May 02, 2008 11.67 11.87 11.47 11.70 388,899 +0.14(+1.23%)
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.