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 UNCHANGED
Streaming Delayed 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, 2010 7.373 7.452 7.192 7.192 740,914 -0.15(-2.04%)
Apr 29, 2010 7.287 7.460 7.255 7.342 442,992 +0.16(+2.19%)
Apr 28, 2010 7.129 7.389 7.003 7.184 646,663 -0.02(-0.33%)
Apr 27, 2010 7.129 7.425 7.074 7.208 1,357,510 -0.01(-0.11%)
Apr 26, 2010 6.995 7.365 6.972 7.216 534,985 +0.24(+3.39%)
Apr 23, 2010 6.546 6.979 6.507 6.979 395,895 +0.46(+7.13%)
Apr 22, 2010 6.278 6.562 6.267 6.515 249,865 +0.13(+1.97%)
Apr 21, 2010 6.294 6.404 6.223 6.389 343,030 +0.16(+2.53%)
Apr 20, 2010 6.081 6.239 6.050 6.231 455,009 +0.22(+3.67%)
Apr 19, 2010 5.798 6.097 5.798 6.011 681,433 +0.18(+3.11%)
Apr 16, 2010 6.074 6.263 5.829 5.829 291,996 -0.26(-4.27%)
Apr 15, 2010 6.192 6.286 6.058 6.089 242,883 -0.12(-1.90%)
Apr 14, 2010 5.963 6.270 5.916 6.207 326,273 +0.29(+4.93%)
Apr 13, 2010 5.963 5.963 5.766 5.916 238,270 -0.08(-1.31%)
Apr 12, 2010 6.066 6.066 5.869 5.995 260,178 -0.05(-0.78%)
Apr 09, 2010 5.971 6.105 5.892 6.042 209,149 +0.07(+1.19%)
Apr 08, 2010 6.192 6.192 5.932 5.971 283,661 -0.28(-4.41%)
Apr 07, 2010 6.365 6.365 6.136 6.247 224,099 -0.15(-2.34%)
Apr 06, 2010 6.168 6.404 6.089 6.396 233,666 +0.21(+3.44%)
Apr 05, 2010 6.113 6.278 6.018 6.184 324,260 +0.09(+1.55%)
Apr 01, 2010 6.113 6.089 6.089 6.089 484,038 +0.06(+0.91%)
Mar 31, 2010 6.113 6.176 5.979 6.034 397,379 -0.13(-2.05%)
Mar 30, 2010 6.144 6.200 6.066 6.160 258,282 +0.01(+0.13%)
Mar 29, 2010 6.066 6.160 6.011 6.152 272,734 +0.10(+1.69%)
Mar 26, 2010 6.003 6.074 5.947 6.050 366,297 +0.06(+0.92%)
Mar 25, 2010 6.018 6.042 5.947 5.995 328,625 +0.00(+0.00%)
Mar 24, 2010 5.751 6.050 5.751 5.995 563,791 +0.20(+3.40%)
Mar 23, 2010 5.758 5.829 5.585 5.798 448,908 +0.02(+0.41%)
Mar 22, 2010 5.593 5.790 5.530 5.774 291,530 +0.16(+2.81%)
Mar 19, 2010 5.892 6.026 5.561 5.617 1,528,562 -0.28(-4.68%)
Mar 18, 2010 5.877 5.979 5.814 5.892 195,235 -0.01(-0.13%)
Mar 17, 2010 5.845 5.947 5.711 5.900 256,444 +0.06(+0.94%)
Mar 16, 2010 6.129 6.263 5.782 5.845 319,105 -0.27(-4.38%)
Mar 15, 2010 6.050 6.137 5.995 6.113 224,526 +0.00(+0.00%)
Mar 12, 2010 6.381 6.428 6.026 6.113 291,659 -0.24(-3.84%)
Mar 11, 2010 6.357 6.420 6.180 6.357 209,035 -0.07(-1.10%)
Mar 10, 2010 6.515 6.790 6.373 6.428 360,151 -0.10(-1.57%)
Mar 09, 2010 6.349 6.586 6.302 6.530 497,888 +0.15(+2.35%)
Mar 08, 2010 6.200 6.436 6.200 6.381 256,176 +0.20(+3.18%)
Mar 05, 2010 6.207 6.302 6.113 6.184 313,547 +0.04(+0.64%)
Mar 04, 2010 6.223 6.294 6.074 6.144 154,505 -0.08(-1.27%)
Mar 03, 2010 6.081 6.337 6.018 6.223 236,672 +0.17(+2.85%)
Mar 02, 2010 6.263 6.365 6.011 6.051 596,394 -0.21(-3.38%)
Mar 01, 2010 5.680 6.302 5.593 6.263 500,603 +0.61(+10.88%)
Feb 26, 2010 5.711 5.790 5.546 5.648 281,497 -0.07(-1.24%)
Feb 25, 2010 5.648 5.735 5.467 5.719 325,472 -0.09(-1.63%)
Feb 24, 2010 5.727 5.869 5.695 5.814 447,357 +0.10(+1.79%)
Feb 23, 2010 5.908 5.979 5.711 5.711 699,402 -0.23(-3.85%)
Feb 22, 2010 5.947 6.121 5.916 5.940 339,830 +0.02(+0.40%)
Feb 19, 2010 5.908 6.050 5.821 5.916 313,265 +0.01(+0.13%)
Feb 18, 2010 5.908 5.955 5.829 5.908 290,488 +0.01(+0.13%)
Feb 17, 2010 5.932 5.995 5.869 5.900 443,481 -0.01(-0.13%)
Feb 16, 2010 5.798 5.955 5.664 5.908 508,927 +0.20(+3.45%)
Feb 12, 2010 5.782 5.711 5.711 5.711 1,172,077 -0.17(-2.82%)
Feb 11, 2010 5.097 5.932 4.986 5.877 1,656,494 +0.77(+15.12%)
Feb 10, 2010 5.577 5.625 4.663 5.105 3,812,469 -0.52(-9.24%)
Feb 09, 2010 5.593 5.640 5.467 5.625 492,432 +0.10(+1.85%)
Feb 08, 2010 5.640 5.758 5.495 5.522 499,339 -0.14(-2.50%)
Feb 05, 2010 5.711 5.719 5.428 5.664 563,657 -0.02(-0.28%)
Feb 04, 2010 6.074 6.129 5.672 5.680 620,623 -0.49(-7.92%)
Feb 03, 2010 6.081 6.192 5.877 6.168 540,780 +0.08(+1.29%)
Feb 02, 2010 6.176 6.215 6.011 6.089 551,941 -0.02(-0.32%)
Feb 01, 2010 6.121 6.255 5.995 6.109 691,557 +0.04(+0.71%)
Jan 29, 2010 6.137 6.270 6.011 6.066 536,624 -0.04(-0.65%)
Jan 28, 2010 6.318 6.318 5.955 6.105 746,392 -0.19(-3.00%)
Jan 27, 2010 6.270 6.349 6.034 6.294 443,032 -0.01(-0.12%)
Jan 26, 2010 6.396 6.404 6.278 6.302 486,205 -0.13(-1.96%)
Jan 25, 2010 6.538 6.578 6.404 6.428 447,497 -0.05(-0.73%)
Jan 22, 2010 6.483 6.530 6.389 6.475 625,951 -0.02(-0.24%)
Jan 21, 2010 6.499 6.570 6.322 6.491 560,067 +0.03(+0.49%)
Jan 20, 2010 6.593 6.625 6.349 6.460 589,726 -0.19(-2.84%)
Jan 19, 2010 6.452 6.664 6.452 6.649 387,379 +0.24(+3.69%)
Jan 15, 2010 6.373 6.412 6.412 6.412 542,814 +0.02(+0.25%)
Jan 14, 2010 6.326 6.412 6.247 6.396 281,095 +0.06(+1.00%)
Jan 13, 2010 6.349 6.412 6.160 6.333 253,184 +0.03(+0.50%)
Jan 12, 2010 6.428 6.444 6.200 6.302 473,452 -0.20(-3.15%)
Jan 11, 2010 6.420 6.570 6.365 6.507 432,992 +0.14(+2.23%)
Jan 08, 2010 6.341 6.412 6.223 6.365 181,376 -0.02(-0.37%)
Jan 07, 2010 6.207 6.389 6.176 6.389 556,614 +0.17(+2.66%)
Jan 06, 2010 6.058 6.341 6.034 6.223 300,454 +0.17(+2.86%)
Jan 05, 2010 6.231 6.294 5.995 6.050 409,565 -0.17(-2.78%)
Jan 04, 2010 5.900 6.278 5.821 6.223 494,183 +0.49(+8.52%)
Dec 31, 2009 5.940 5.735 5.735 5.735 253,000 -0.21(-3.58%)
Dec 30, 2009 5.908 5.963 5.743 5.947 249,618 +0.03(+0.53%)
Dec 29, 2009 5.947 5.987 5.821 5.916 168,075 -0.06(-1.05%)
Dec 28, 2009 6.034 6.081 5.845 5.979 160,903 -0.05(-0.78%)
Dec 24, 2009 6.026 6.026 5.947 6.026 54,726 +0.05(+0.79%)
Dec 23, 2009 5.884 6.026 5.806 5.979 269,544 +0.13(+2.15%)
Dec 22, 2009 5.829 5.869 5.688 5.853 222,525 +0.04(+0.68%)
Dec 21, 2009 5.916 6.003 5.790 5.814 332,142 -0.03(-0.54%)
Dec 18, 2009 5.877 6.144 5.758 5.845 664,430 +0.04(+0.68%)
Dec 17, 2009 5.884 5.955 5.672 5.806 330,990 -0.13(-2.25%)
Dec 16, 2009 5.798 5.947 5.625 5.940 908,035 +0.25(+4.43%)
Dec 15, 2009 5.688 5.900 5.609 5.688 426,387 -0.05(-0.82%)
Dec 14, 2009 5.680 5.774 5.680 5.735 359,750 +0.18(+3.26%)
Dec 11, 2009 5.593 5.695 5.475 5.554 189,102 +0.01(+0.14%)
Dec 10, 2009 5.751 5.751 5.498 5.546 252,171 -0.17(-3.03%)
Dec 09, 2009 5.475 5.743 5.254 5.719 469,520 +0.24(+4.31%)
Dec 08, 2009 5.475 5.561 5.317 5.483 361,807 -0.05(-0.85%)
Dec 07, 2009 5.443 5.593 5.404 5.530 225,137 +0.10(+1.89%)
Dec 04, 2009 5.420 5.546 5.207 5.428 308,822 +0.15(+2.84%)
Dec 03, 2009 5.365 5.467 5.183 5.278 274,084 -0.06(-1.18%)
Dec 02, 2009 5.325 5.672 5.246 5.341 371,700 +0.00(+0.00%)
Dec 01, 2009 5.199 5.404 5.152 5.341 749,595 +0.20(+3.83%)
Nov 30, 2009 4.726 5.168 4.726 5.144 969,927 +0.42(+8.83%)
Nov 27, 2009 4.860 4.916 4.711 4.726 219,692 -0.32(-6.40%)
Nov 25, 2009 4.900 5.081 4.782 5.049 407,453 +0.20(+4.23%)
Nov 24, 2009 4.963 5.018 4.742 4.845 403,276 -0.18(-3.60%)
Nov 23, 2009 4.931 5.357 4.916 5.026 417,191 +0.21(+4.42%)
Nov 20, 2009 4.971 4.971 4.703 4.813 368,370 -0.18(-3.63%)
Nov 19, 2009 5.357 5.357 4.971 4.994 291,616 -0.39(-7.17%)
Nov 18, 2009 5.443 5.443 5.317 5.380 178,750 -0.08(-1.44%)
Nov 17, 2009 5.270 5.530 5.144 5.459 332,427 +0.18(+3.43%)
Nov 16, 2009 5.160 5.286 5.097 5.278 186,505 +0.20(+4.04%)
Nov 13, 2009 5.042 5.160 4.860 5.073 296,454 -0.01(-0.16%)
Nov 12, 2009 5.459 5.491 5.065 5.081 251,169 -0.39(-7.06%)
Nov 11, 2009 5.546 5.672 5.357 5.467 275,036 -0.01(-0.14%)
Nov 10, 2009 5.388 5.705 5.357 5.475 384,927 +0.13(+2.36%)
Nov 09, 2009 5.026 5.475 5.010 5.349 398,642 +0.38(+7.61%)
Nov 06, 2009 4.876 5.120 4.845 4.971 320,900 +0.06(+1.12%)
Nov 05, 2009 4.726 4.947 4.640 4.916 412,109 +0.24(+5.23%)
Nov 04, 2009 5.065 5.097 4.663 4.671 262,649 -0.30(-6.02%)
Nov 03, 2009 4.813 5.105 4.522 4.971 376,208 +0.12(+2.44%)
Nov 02, 2009 4.829 4.986 4.648 4.853 454,364 +0.08(+1.65%)
Oct 30, 2009 5.112 5.191 4.742 4.774 609,362 -0.33(-6.48%)
Oct 29, 2009 4.900 5.223 4.829 5.105 393,339 +0.28(+5.71%)
Oct 28, 2009 5.120 5.294 4.703 4.829 1,158,352 -0.28(-5.40%)
Oct 27, 2009 5.278 5.349 5.042 5.105 476,668 -0.17(-3.28%)
Oct 26, 2009 5.601 5.940 5.203 5.278 545,995 -0.32(-5.63%)
Oct 23, 2009 5.821 5.829 5.569 5.593 414,368 -0.30(-5.08%)
Oct 22, 2009 5.625 5.955 5.538 5.892 432,840 +0.24(+4.32%)
Oct 21, 2009 5.648 6.066 5.601 5.648 500,389 -0.01(-0.14%)
Oct 20, 2009 5.672 5.688 5.632 5.656 361,773 -0.18(-3.10%)
Oct 19, 2009 5.814 5.869 5.727 5.837 269,212 +0.06(+1.09%)
Oct 16, 2009 5.695 6.003 5.506 5.774 640,303 +0.04(+0.69%)
Oct 15, 2009 5.877 5.892 5.711 5.735 506,336 -0.21(-3.58%)
Oct 14, 2009 5.869 5.963 5.814 5.947 423,240 +0.17(+2.86%)
Oct 13, 2009 5.979 6.034 5.688 5.782 363,684 -0.19(-3.17%)
Oct 12, 2009 5.940 6.042 5.782 5.971 193,703 +0.13(+2.16%)
Oct 09, 2009 5.743 6.113 5.695 5.845 303,017 +0.07(+1.23%)
Oct 08, 2009 5.798 5.892 5.656 5.774 451,760 +0.09(+1.66%)
Oct 07, 2009 5.601 5.739 5.561 5.680 219,918 +0.04(+0.70%)
Oct 06, 2009 5.569 5.640 5.365 5.640 647,421 +0.13(+2.43%)
Oct 05, 2009 5.152 5.522 5.136 5.506 491,655 +0.40(+7.87%)
Oct 02, 2009 5.254 5.404 4.931 5.105 510,326 -0.32(-5.95%)
Oct 01, 2009 5.672 5.735 5.420 5.428 575,550 -0.26(-4.57%)
Sep 30, 2009 5.680 5.821 5.546 5.688 509,296 +0.03(+0.56%)
Sep 29, 2009 5.798 5.806 5.625 5.656 373,220 -0.06(-0.97%)
Sep 28, 2009 5.656 5.837 5.609 5.711 445,586 +0.06(+0.97%)
Sep 25, 2009 5.640 5.735 5.514 5.656 314,425 +0.01(+0.14%)
Sep 24, 2009 5.735 5.845 5.538 5.648 616,878 -0.13(-2.32%)
Sep 23, 2009 5.821 5.845 5.751 5.782 764,066 -0.04(-0.68%)
Sep 22, 2009 5.601 5.892 5.546 5.821 658,541 +0.32(+5.72%)
Sep 21, 2009 5.609 5.609 5.388 5.506 558,923 -0.12(-2.10%)
Sep 18, 2009 5.743 5.743 5.467 5.625 1,153,460 -0.02(-0.42%)
Sep 17, 2009 5.183 6.042 5.183 5.648 1,028,715 +0.54(+10.65%)
Sep 16, 2009 5.105 5.270 5.049 5.105 855,596 +0.03(+0.62%)
Sep 15, 2009 4.900 5.443 4.884 5.073 973,202 +0.19(+3.87%)
Sep 14, 2009 4.624 4.947 4.585 4.884 917,566 +0.25(+5.44%)
Sep 11, 2009 4.624 4.719 4.530 4.632 319,103 +0.06(+1.20%)
Sep 10, 2009 4.530 4.640 4.506 4.577 608,204 +0.05(+1.04%)
Sep 09, 2009 4.427 4.687 4.427 4.530 516,360 +0.10(+2.31%)
Sep 08, 2009 4.522 4.553 4.317 4.427 263,977 -0.06(-1.23%)
Sep 04, 2009 4.396 4.593 4.230 4.482 269,785 +0.08(+1.79%)
Sep 03, 2009 4.404 4.443 4.207 4.404 153,643 +0.01(+0.18%)
Sep 02, 2009 4.411 4.427 4.199 4.396 243,971 -0.02(-0.53%)
Sep 01, 2009 4.431 4.569 4.333 4.419 606,599 +0.01(+0.18%)
Aug 31, 2009 4.522 4.522 4.396 4.411 357,837 -0.13(-2.78%)
Aug 28, 2009 4.648 4.703 4.435 4.537 294,315 -0.09(-1.87%)
Aug 27, 2009 4.616 4.742 4.490 4.624 356,608 -0.04(-0.84%)
Aug 26, 2009 4.640 4.695 4.490 4.663 343,398 +0.03(+0.68%)
Aug 25, 2009 4.356 4.726 4.348 4.632 569,620 +0.29(+6.72%)
Aug 24, 2009 4.443 4.451 4.128 4.340 522,871 -0.05(-1.08%)
Aug 21, 2009 4.356 4.530 4.254 4.388 867,019 +0.16(+3.72%)
Aug 20, 2009 4.081 4.380 4.081 4.230 1,185,258 +0.08(+1.90%)
Aug 19, 2009 4.136 4.246 3.868 4.151 826,481 +0.00(+0.00%)
Aug 18, 2009 3.710 4.254 3.663 4.151 812,245 +0.50(+13.82%)
Aug 17, 2009 3.655 3.781 3.545 3.647 457,271 -0.10(-2.73%)
Aug 14, 2009 3.781 3.876 3.624 3.750 358,528 -0.03(-0.83%)
Aug 13, 2009 3.695 3.836 3.691 3.781 351,290 +0.09(+2.56%)
Aug 12, 2009 3.718 3.805 3.671 3.687 449,936 -0.03(-0.85%)
Aug 11, 2009 3.860 3.891 3.655 3.718 202,374 -0.15(-3.87%)
Aug 10, 2009 3.828 3.947 3.592 3.868 753,182 +0.06(+1.66%)
Aug 07, 2009 3.568 3.986 3.498 3.805 941,730 +0.30(+8.54%)
Aug 06, 2009 3.498 3.647 3.356 3.505 821,049 +0.02(+0.68%)
Aug 05, 2009 3.419 3.576 3.293 3.482 653,693 +0.08(+2.31%)
Aug 04, 2009 3.545 3.711 3.096 3.403 1,174,178 -0.12(-3.36%)
Aug 03, 2009 3.419 3.655 3.387 3.521 984,707 +0.08(+2.29%)
Jul 31, 2009 3.647 3.797 3.442 3.442 1,033,144 -0.21(-5.82%)
Jul 30, 2009 3.632 3.860 3.592 3.655 871,985 +0.07(+1.98%)
Jul 29, 2009 3.584 3.726 3.561 3.584 600,465 -0.05(-1.30%)
Jul 28, 2009 3.403 3.670 3.372 3.632 968,325 +0.14(+4.06%)
Jul 27, 2009 3.348 3.899 3.183 3.490 1,779,925 +0.60(+20.71%)
Jul 24, 2009 2.915 3.009 2.670 2.891 819,707 -0.13(-4.43%)
Jul 23, 2009 2.395 3.119 2.347 3.025 1,062,778 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.277 2.395 147,458 -0.05(-1.94%)
Jul 21, 2009 2.474 2.497 2.269 2.442 298,012 -0.02(-0.96%)
Jul 20, 2009 2.253 2.474 2.229 2.466 383,759 +0.23(+10.21%)
Jul 17, 2009 2.332 2.332 2.190 2.237 381,880 -0.09(-3.73%)
Jul 16, 2009 2.166 2.340 2.088 2.324 283,440 +0.14(+6.50%)
Jul 15, 2009 1.969 2.269 1.930 2.182 552,890 +0.24(+12.60%)
Jul 14, 2009 1.891 1.993 1.891 1.938 273,185 +0.06(+3.36%)
Jul 13, 2009 1.812 1.906 1.796 1.875 236,139 -0.04(-2.06%)
Jul 10, 2009 1.946 2.017 1.906 1.914 220,129 -0.05(-2.41%)
Jul 09, 2009 2.032 2.080 1.938 1.961 199,048 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.017 268,792 -0.02(-0.78%)
Jul 07, 2009 2.103 2.277 2.009 2.032 420,816 -0.07(-3.37%)
Jul 06, 2009 2.206 2.379 2.025 2.103 386,205 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.206 2.206 349,056 -0.17(-7.28%)
Jul 01, 2009 2.253 2.410 2.253 2.379 329,802 +0.16(+7.09%)
Jun 30, 2009 2.371 2.418 2.127 2.221 785,397 -0.14(-6.00%)
Jun 29, 2009 2.521 2.571 2.221 2.363 370,126 -0.21(-8.26%)
Jun 26, 2009 2.237 2.623 2.182 2.576 1,076,740 +0.34(+15.14%)
Jun 25, 2009 2.174 2.253 2.166 2.237 583,309 +0.07(+3.27%)
Jun 24, 2009 2.300 2.379 2.088 2.166 572,896 -0.11(-4.84%)
Jun 23, 2009 2.245 2.474 2.135 2.277 303,518 +0.04(+1.76%)
Jun 22, 2009 2.505 2.513 2.237 2.237 399,486 -0.32(-12.62%)
Jun 19, 2009 2.450 2.576 2.442 2.560 615,852 +0.12(+4.84%)
Jun 18, 2009 2.466 2.466 2.253 2.442 234,186 -0.03(-1.27%)
Jun 17, 2009 2.497 2.615 2.245 2.474 339,282 +0.00(+0.00%)
Jun 16, 2009 2.521 2.663 2.379 2.474 532,430 -0.02(-0.63%)
Jun 15, 2009 2.718 2.726 2.403 2.489 490,472 -0.23(-8.41%)
Jun 12, 2009 2.647 2.718 2.568 2.718 234,359 +0.07(+2.68%)
Jun 11, 2009 2.686 2.710 2.584 2.647 235,786 -0.02(-0.59%)
Jun 10, 2009 2.623 2.718 2.568 2.663 372,626 +0.07(+2.74%)
Jun 09, 2009 2.560 2.603 2.529 2.592 193,023 +0.05(+1.86%)
Jun 08, 2009 2.592 2.655 2.521 2.544 475,317 -0.21(-7.71%)
Jun 05, 2009 2.686 2.828 2.686 2.757 277,926 +0.10(+3.86%)
Jun 04, 2009 2.505 2.694 2.387 2.655 267,944 +0.13(+4.98%)
Jun 03, 2009 2.655 2.663 2.458 2.529 212,884 -0.15(-5.59%)
Jun 02, 2009 2.678 2.844 2.584 2.678 419,615 -0.02(-0.87%)
Jun 01, 2009 2.395 2.718 2.395 2.702 454,594 +0.38(+16.27%)
May 29, 2009 2.316 2.426 2.229 2.324 354,060 +0.01(+0.34%)
May 28, 2009 2.340 2.489 2.176 2.316 653,694 -0.04(-1.67%)
May 27, 2009 2.292 2.474 2.292 2.355 309,117 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,710 +0.16(+7.38%)
May 22, 2009 2.206 2.277 2.088 2.135 275,093 -0.06(-2.52%)
May 21, 2009 2.292 2.395 2.127 2.190 310,299 -0.13(-5.44%)
May 20, 2009 2.410 2.757 2.284 2.316 373,582 -0.09(-3.61%)
May 19, 2009 2.442 2.466 2.253 2.403 329,659 -0.09(-3.48%)
May 18, 2009 2.064 2.537 2.064 2.489 455,027 +0.46(+22.48%)
May 15, 2009 2.221 2.379 1.969 2.032 467,065 -0.19(-8.51%)
May 14, 2009 2.025 2.497 1.867 2.221 400,048 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.009 2.025 323,885 -0.37(-15.46%)
May 12, 2009 2.568 2.607 2.324 2.395 685,032 -0.17(-6.46%)
May 11, 2009 2.458 2.600 2.292 2.560 254,025 +0.06(+2.52%)
May 08, 2009 2.537 2.812 2.474 2.497 600,633 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.474 2.489 410,031 -0.12(-4.53%)
May 06, 2009 2.836 2.836 2.166 2.607 1,200,531 -0.23(-8.06%)
May 05, 2009 2.151 2.986 2.088 2.836 1,376,127 +0.72(+33.83%)
May 04, 2009 1.757 2.135 1.757 2.119 482,643 +0.35(+20.09%)
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.