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: 6:30 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, 2020 6.078 6.271 5.894 6.204 758,867 -0.04(-0.67%)
Apr 29, 2020 6.120 6.388 6.087 6.246 2,257,418 +0.30(+5.08%)
Apr 28, 2020 5.642 6.011 5.617 5.944 669,831 +0.47(+8.58%)
Apr 27, 2020 5.030 5.558 4.972 5.475 880,290 +0.54(+11.05%)
Apr 24, 2020 4.779 5.022 4.712 4.930 637,665 +0.15(+3.16%)
Apr 23, 2020 4.586 4.833 4.586 4.779 451,956 +0.20(+4.40%)
Apr 22, 2020 4.653 4.686 4.494 4.578 658,665 -0.02(-0.36%)
Apr 21, 2020 4.502 4.646 4.443 4.594 604,366 -0.08(-1.79%)
Apr 20, 2020 4.661 4.803 4.578 4.678 693,490 -0.11(-2.28%)
Apr 17, 2020 4.762 4.904 4.670 4.787 997,887 +0.22(+4.77%)
Apr 16, 2020 4.452 4.645 4.406 4.569 659,476 +0.04(+0.93%)
Apr 15, 2020 4.804 4.888 4.494 4.527 698,437 -0.49(-9.85%)
Apr 14, 2020 5.173 5.290 4.812 5.022 1,212,882 -0.08(-1.48%)
Apr 13, 2020 5.114 5.164 4.888 5.097 841,312 -0.03(-0.49%)
Apr 09, 2020 4.963 5.223 4.963 5.122 1,046,911 +0.25(+5.16%)
Apr 08, 2020 4.452 4.892 4.452 4.871 838,752 +0.47(+10.67%)
Apr 07, 2020 4.234 4.494 4.142 4.401 1,588,224 +0.31(+7.58%)
Apr 06, 2020 4.016 4.133 3.940 4.091 1,082,505 +0.21(+5.40%)
Apr 03, 2020 3.982 4.041 3.748 3.882 897,574 -0.14(-3.54%)
Apr 02, 2020 3.898 4.150 3.781 4.024 1,087,816 +0.09(+2.35%)
Apr 01, 2020 4.033 4.225 3.865 3.932 1,049,283 -0.30(-7.13%)
Mar 31, 2020 4.150 4.292 4.083 4.234 1,341,698 +0.04(+1.00%)
Mar 30, 2020 4.401 4.401 4.007 4.192 724,371 -0.13(-2.91%)
Mar 27, 2020 4.100 4.527 3.999 4.318 1,031,047 +0.03(+0.78%)
Mar 26, 2020 3.882 4.292 3.764 4.284 1,380,461 +0.50(+13.30%)
Mar 25, 2020 3.496 3.840 3.353 3.781 1,501,868 +0.28(+7.89%)
Mar 24, 2020 3.395 3.555 3.286 3.504 944,045 +0.24(+7.46%)
Mar 23, 2020 3.320 3.437 2.943 3.261 720,739 -0.07(-2.02%)
Mar 20, 2020 3.412 3.680 3.295 3.328 1,339,621 -0.13(-3.87%)
Mar 19, 2020 3.404 3.639 2.985 3.462 1,164,290 +0.07(+1.98%)
Mar 18, 2020 3.823 3.999 3.349 3.395 1,088,127 -0.64(-15.80%)
Mar 17, 2020 4.049 4.171 3.840 4.033 1,297,805 +0.02(+0.52%)
Mar 16, 2020 4.119 4.384 3.995 4.012 1,472,938 -0.50(-11.01%)
Mar 13, 2020 5.310 5.352 4.400 4.508 1,720,275 -0.56(-11.09%)
Mar 12, 2020 5.211 5.616 5.037 5.070 1,198,630 -0.85(-14.39%)
Mar 11, 2020 5.806 5.980 5.749 5.922 929,458 -0.08(-1.38%)
Mar 10, 2020 6.195 6.249 5.749 6.005 1,139,728 -0.04(-0.68%)
Mar 09, 2020 6.253 6.634 6.013 6.046 1,253,720 -0.60(-8.97%)
Mar 06, 2020 6.443 6.758 6.419 6.642 1,204,156 -0.03(-0.50%)
Mar 05, 2020 6.783 6.907 6.601 6.675 807,118 -0.28(-4.04%)
Mar 04, 2020 6.766 7.014 6.700 6.956 1,064,398 +0.27(+4.08%)
Mar 03, 2020 6.824 7.080 6.658 6.683 793,539 -0.16(-2.30%)
Mar 02, 2020 6.609 6.849 6.551 6.840 1,002,999 +0.22(+3.25%)
Feb 28, 2020 6.534 6.832 6.468 6.625 1,115,658 -0.10(-1.48%)
Feb 27, 2020 6.625 6.865 6.534 6.725 1,756,904 -0.02(-0.37%)
Feb 26, 2020 7.022 7.089 6.741 6.749 1,035,301 -0.21(-2.97%)
Feb 25, 2020 7.155 7.233 6.948 6.956 988,143 -0.20(-2.77%)
Feb 24, 2020 7.502 7.502 7.146 7.155 652,169 -0.54(-6.99%)
Feb 21, 2020 7.816 7.816 7.634 7.692 487,586 -0.12(-1.59%)
Feb 20, 2020 7.783 7.916 7.692 7.816 534,807 -0.04(-0.53%)
Feb 19, 2020 7.949 7.990 7.841 7.858 428,174 -0.11(-1.35%)
Feb 18, 2020 8.081 8.139 7.936 7.965 558,188 -0.11(-1.33%)
Feb 14, 2020 8.387 8.437 8.031 8.073 595,549 -0.31(-3.75%)
Feb 13, 2020 8.478 8.784 8.238 8.387 1,433,578 -0.14(-1.65%)
Feb 12, 2020 7.998 9.413 7.998 8.528 3,840,530 +0.95(+12.55%)
Feb 11, 2020 7.593 7.692 7.552 7.577 428,177 +0.04(+0.55%)
Feb 10, 2020 7.568 7.610 7.465 7.535 242,400 -0.07(-0.98%)
Feb 07, 2020 7.618 7.634 7.502 7.610 294,147 -0.01(-0.11%)
Feb 06, 2020 7.618 7.676 7.543 7.618 421,673 +0.03(+0.44%)
Feb 05, 2020 7.378 7.618 7.370 7.585 393,129 +0.34(+4.68%)
Feb 04, 2020 7.237 7.411 7.229 7.246 484,300 +0.08(+1.15%)
Feb 03, 2020 7.180 7.279 7.130 7.163 492,159 +0.02(+0.23%)
Jan 31, 2020 7.419 7.494 7.126 7.146 550,454 -0.32(-4.32%)
Jan 30, 2020 7.246 7.469 7.246 7.469 485,768 +0.16(+2.15%)
Jan 29, 2020 7.486 7.519 7.304 7.312 568,828 -0.15(-2.00%)
Jan 28, 2020 7.552 7.593 7.452 7.461 327,200 -0.07(-0.88%)
Jan 27, 2020 7.444 7.552 7.436 7.527 496,547 +0.01(+0.11%)
Jan 24, 2020 7.527 7.552 7.452 7.519 366,445 -0.01(-0.11%)
Jan 23, 2020 7.519 7.593 7.436 7.527 300,921 +0.00(+0.00%)
Jan 22, 2020 7.527 7.593 7.477 7.527 322,284 +0.00(+0.00%)
Jan 21, 2020 7.543 7.543 7.337 7.527 543,673 -0.04(-0.55%)
Jan 17, 2020 7.750 7.750 7.535 7.568 293,785 -0.12(-1.51%)
Jan 16, 2020 7.668 7.717 7.626 7.684 353,305 +0.07(+0.98%)
Jan 15, 2020 7.486 7.634 7.461 7.610 425,944 +0.09(+1.21%)
Jan 14, 2020 7.403 7.535 7.362 7.519 416,107 +0.07(+0.89%)
Jan 13, 2020 7.312 7.452 7.262 7.452 495,295 +0.15(+2.04%)
Jan 10, 2020 7.196 7.320 7.146 7.304 444,546 +0.12(+1.61%)
Jan 09, 2020 7.353 7.353 7.155 7.188 455,607 -0.12(-1.70%)
Jan 08, 2020 7.353 7.370 7.237 7.312 532,511 -0.02(-0.34%)
Jan 07, 2020 7.461 7.486 7.237 7.337 564,004 -0.17(-2.31%)
Jan 06, 2020 7.378 7.601 7.324 7.510 961,684 +0.07(+1.00%)
Jan 03, 2020 7.452 7.510 7.370 7.436 486,861 -0.10(-1.32%)
Jan 02, 2020 7.775 7.775 7.477 7.535 610,835 -0.21(-2.67%)
Dec 31, 2019 7.701 7.787 7.690 7.742 381,558 +0.02(+0.32%)
Dec 30, 2019 7.725 7.783 7.643 7.717 346,100 -0.01(-0.11%)
Dec 27, 2019 7.833 7.833 7.692 7.725 297,291 -0.04(-0.53%)
Dec 26, 2019 7.899 7.899 7.750 7.767 217,057 -0.10(-1.26%)
Dec 24, 2019 7.866 7.891 7.800 7.866 287,377 -0.02(-0.21%)
Dec 23, 2019 7.998 8.031 7.850 7.883 331,499 -0.08(-1.04%)
Dec 20, 2019 7.899 7.990 7.874 7.965 1,046,745 +0.06(+0.73%)
Dec 19, 2019 8.007 8.007 7.850 7.907 466,058 -0.10(-1.24%)
Dec 18, 2019 7.974 8.023 7.924 8.007 547,969 +0.07(+0.94%)
Dec 17, 2019 7.916 7.941 7.841 7.932 542,129 +0.02(+0.21%)
Dec 16, 2019 7.941 8.023 7.899 7.916 617,951 +0.00(+0.00%)
Dec 13, 2019 7.874 7.941 7.725 7.916 753,685 +0.06(+0.74%)
Dec 12, 2019 7.808 7.858 7.759 7.858 522,530 +0.02(+0.21%)
Dec 11, 2019 7.651 7.841 7.577 7.841 671,287 +0.24(+3.16%)
Dec 10, 2019 7.651 7.684 7.585 7.601 665,389 -0.05(-0.65%)
Dec 09, 2019 7.668 7.701 7.610 7.651 455,584 -0.02(-0.32%)
Dec 06, 2019 7.585 7.825 7.585 7.676 551,905 +0.17(+2.32%)
Dec 05, 2019 7.419 7.543 7.407 7.502 1,004,925 +0.07(+1.00%)
Dec 04, 2019 7.353 7.543 7.328 7.428 556,616 +0.12(+1.70%)
Dec 03, 2019 7.386 7.436 7.233 7.304 677,045 -0.14(-1.89%)
Dec 02, 2019 7.568 7.597 7.411 7.444 764,257 -0.12(-1.64%)
Nov 29, 2019 7.552 7.651 7.502 7.568 173,974 -0.05(-0.65%)
Nov 27, 2019 7.585 7.668 7.556 7.618 331,505 +0.05(+0.71%)
Nov 26, 2019 7.638 7.720 7.540 7.564 611,320 -0.10(-1.29%)
Nov 25, 2019 7.523 7.778 7.515 7.663 708,592 +0.19(+2.53%)
Nov 22, 2019 7.589 7.663 7.474 7.474 421,041 -0.08(-1.09%)
Nov 21, 2019 7.802 7.860 7.556 7.556 695,111 -0.24(-3.06%)
Nov 20, 2019 7.737 7.868 7.737 7.794 888,250 +0.00(+0.00%)
Nov 19, 2019 7.737 7.835 7.728 7.794 698,873 +0.07(+0.96%)
Nov 18, 2019 7.704 7.778 7.671 7.720 493,263 +0.02(+0.32%)
Nov 15, 2019 7.761 7.806 7.663 7.696 447,584 -0.02(-0.21%)
Nov 14, 2019 7.654 7.769 7.646 7.712 437,073 +0.07(+0.86%)
Nov 13, 2019 7.638 7.720 7.564 7.646 994,925 -0.04(-0.53%)
Nov 12, 2019 7.720 7.786 7.679 7.687 479,272 +0.00(+0.00%)
Nov 11, 2019 7.597 7.712 7.597 7.687 362,123 +0.03(+0.43%)
Nov 08, 2019 7.630 7.706 7.597 7.654 473,153 -0.02(-0.21%)
Nov 07, 2019 7.761 7.819 7.654 7.671 439,957 -0.01(-0.11%)
Nov 06, 2019 7.769 7.819 7.654 7.679 547,702 -0.09(-1.16%)
Nov 05, 2019 7.811 7.893 7.671 7.769 608,293 +0.04(+0.53%)
Nov 04, 2019 7.597 7.802 7.597 7.728 1,052,931 +0.18(+2.39%)
Nov 01, 2019 7.581 7.613 7.441 7.548 987,827 +0.03(+0.44%)
Oct 31, 2019 7.367 7.597 7.342 7.515 1,400,623 +0.19(+2.58%)
Oct 30, 2019 7.958 7.975 7.219 7.326 1,666,974 -0.93(-11.24%)
Oct 29, 2019 8.213 8.324 8.106 8.254 1,016,859 +0.00(+0.00%)
Oct 28, 2019 8.254 8.418 8.238 8.254 908,060 +0.02(+0.20%)
Oct 25, 2019 8.238 8.427 8.213 8.238 643,615 +0.00(+0.00%)
Oct 24, 2019 8.287 8.336 8.172 8.238 660,761 -0.05(-0.59%)
Oct 23, 2019 8.082 8.312 8.040 8.287 943,524 +0.20(+2.44%)
Oct 22, 2019 8.114 8.180 8.016 8.090 824,772 -0.06(-0.71%)
Oct 21, 2019 8.123 8.213 8.069 8.147 855,627 +0.11(+1.33%)
Oct 18, 2019 8.008 8.073 7.991 8.040 461,708 +0.04(+0.51%)
Oct 17, 2019 7.917 8.016 7.884 7.999 612,647 +0.12(+1.56%)
Oct 16, 2019 7.811 7.917 7.786 7.876 431,708 +0.03(+0.42%)
Oct 15, 2019 7.917 7.979 7.827 7.843 295,008 -0.07(-0.93%)
Oct 14, 2019 7.967 7.986 7.868 7.917 371,984 -0.09(-1.13%)
Oct 11, 2019 8.032 8.123 7.991 8.008 509,316 +0.10(+1.25%)
Oct 10, 2019 7.901 7.971 7.884 7.909 450,073 +0.03(+0.42%)
Oct 09, 2019 7.852 7.905 7.819 7.876 398,050 +0.08(+1.05%)
Oct 08, 2019 7.769 7.835 7.704 7.794 506,240 -0.07(-0.94%)
Oct 07, 2019 7.876 7.934 7.769 7.868 652,256 -0.08(-1.03%)
Oct 04, 2019 7.753 7.958 7.753 7.950 490,078 +0.17(+2.22%)
Oct 03, 2019 7.811 7.843 7.630 7.778 391,870 -0.10(-1.25%)
Oct 02, 2019 7.876 7.893 7.704 7.876 764,132 -0.06(-0.72%)
Oct 01, 2019 8.139 8.279 7.934 7.934 613,307 -0.17(-2.13%)
Sep 30, 2019 8.147 8.229 8.040 8.106 631,047 -0.04(-0.50%)
Sep 27, 2019 8.098 8.221 8.073 8.147 438,939 +0.08(+1.02%)
Sep 26, 2019 8.082 8.151 7.962 8.065 342,668 -0.04(-0.51%)
Sep 25, 2019 7.934 8.155 7.934 8.106 502,698 +0.19(+2.39%)
Sep 24, 2019 8.024 8.123 7.909 7.917 691,935 -0.11(-1.43%)
Sep 23, 2019 7.909 8.065 7.884 8.032 770,324 +0.12(+1.56%)
Sep 20, 2019 7.942 7.983 7.843 7.909 1,707,176 +0.04(+0.52%)
Sep 19, 2019 7.942 7.958 7.827 7.868 750,281 +0.01(+0.10%)
Sep 18, 2019 7.967 7.991 7.778 7.860 666,660 -0.11(-1.44%)
Sep 17, 2019 7.975 8.032 7.909 7.975 611,798 -0.07(-0.92%)
Sep 16, 2019 8.197 8.197 7.999 8.049 525,425 -0.19(-2.29%)
Sep 13, 2019 8.344 8.396 8.168 8.238 653,721 -0.03(-0.40%)
Sep 12, 2019 8.246 8.312 8.098 8.270 591,220 +0.04(+0.50%)
Sep 11, 2019 8.164 8.229 8.024 8.229 522,849 +0.12(+1.52%)
Sep 10, 2019 7.843 8.205 7.769 8.106 893,000 +0.27(+3.46%)
Sep 09, 2019 7.663 7.835 7.642 7.835 794,358 +0.19(+2.47%)
Sep 06, 2019 7.630 7.696 7.556 7.646 485,573 +0.02(+0.22%)
Sep 05, 2019 7.679 7.765 7.576 7.630 720,088 +0.08(+1.09%)
Sep 04, 2019 7.490 7.626 7.441 7.548 587,360 +0.16(+2.11%)
Sep 03, 2019 7.548 7.589 7.392 7.392 623,057 -0.22(-2.91%)
Aug 30, 2019 7.638 7.745 7.581 7.613 573,117 +0.00(+0.00%)
Aug 29, 2019 7.696 7.769 7.613 7.613 625,388 +0.00(+0.00%)
Aug 28, 2019 7.416 7.720 7.369 7.613 761,286 +0.20(+2.66%)
Aug 27, 2019 7.728 7.769 7.416 7.416 737,692 -0.25(-3.22%)
Aug 26, 2019 7.958 7.958 7.654 7.663 695,488 -0.16(-2.10%)
Aug 23, 2019 8.016 8.139 7.827 7.827 892,733 -0.25(-3.15%)
Aug 22, 2019 7.967 8.123 7.946 8.082 939,454 +0.15(+1.86%)
Aug 21, 2019 7.893 7.991 7.868 7.934 767,364 +0.12(+1.57%)
Aug 20, 2019 7.795 7.855 7.754 7.811 562,188 +0.01(+0.10%)
Aug 19, 2019 7.909 8.007 7.775 7.803 713,455 +0.01(+0.10%)
Aug 16, 2019 7.738 7.860 7.730 7.795 662,437 +0.08(+1.06%)
Aug 15, 2019 7.689 7.787 7.640 7.713 675,506 +0.05(+0.64%)
Aug 14, 2019 7.681 7.762 7.591 7.664 715,758 -0.14(-1.78%)
Aug 13, 2019 7.648 7.914 7.648 7.803 525,916 +0.12(+1.59%)
Aug 12, 2019 7.607 7.705 7.501 7.681 464,933 +0.04(+0.53%)
Aug 09, 2019 7.754 7.795 7.501 7.640 1,085,971 -0.18(-2.30%)
Aug 08, 2019 7.705 7.860 7.640 7.819 797,738 +0.20(+2.68%)
Aug 07, 2019 7.803 7.803 7.505 7.615 1,070,181 -0.19(-2.41%)
Aug 06, 2019 7.844 7.909 7.689 7.803 764,988 +0.02(+0.21%)
Aug 05, 2019 7.705 7.828 7.526 7.787 911,371 -0.08(-1.04%)
Aug 02, 2019 7.909 7.917 7.656 7.868 793,896 -0.07(-0.82%)
Aug 01, 2019 7.983 8.203 7.877 7.934 1,488,672 -0.05(-0.61%)
Jul 31, 2019 7.264 8.007 7.137 7.983 3,082,028 +1.34(+20.15%)
Jul 30, 2019 6.611 6.746 6.603 6.644 698,493 -0.02(-0.25%)
Jul 29, 2019 6.603 6.709 6.554 6.660 572,176 +0.02(+0.37%)
Jul 26, 2019 6.603 6.701 6.546 6.636 585,375 +0.07(+1.12%)
Jul 25, 2019 6.709 6.750 6.546 6.562 587,348 -0.16(-2.43%)
Jul 24, 2019 6.489 6.742 6.489 6.726 493,214 +0.20(+3.13%)
Jul 23, 2019 6.407 6.570 6.402 6.522 587,696 +0.13(+2.04%)
Jul 22, 2019 6.424 6.477 6.326 6.391 508,578 -0.03(-0.51%)
Jul 19, 2019 6.416 6.497 6.399 6.424 458,940 -0.01(-0.13%)
Jul 18, 2019 6.244 6.473 6.220 6.432 423,820 +0.17(+2.74%)
Jul 17, 2019 6.326 6.367 6.236 6.260 966,863 -0.10(-1.54%)
Jul 16, 2019 6.301 6.432 6.301 6.358 496,506 +0.04(+0.65%)
Jul 15, 2019 6.334 6.350 6.089 6.318 778,435 -0.01(-0.13%)
Jul 12, 2019 6.179 6.358 6.154 6.326 609,266 +0.15(+2.38%)
Jul 11, 2019 6.334 6.336 6.105 6.179 697,952 -0.16(-2.57%)
Jul 10, 2019 6.383 6.473 6.301 6.342 376,905 -0.02(-0.26%)
Jul 09, 2019 6.342 6.395 6.228 6.358 530,766 -0.04(-0.64%)
Jul 08, 2019 6.424 6.473 6.375 6.399 583,298 -0.02(-0.38%)
Jul 05, 2019 6.277 6.448 6.236 6.424 405,401 +0.10(+1.55%)
Jul 03, 2019 6.432 6.497 6.326 6.326 384,329 -0.10(-1.52%)
Jul 02, 2019 6.326 6.424 6.260 6.424 525,599 +0.07(+1.16%)
Jul 01, 2019 6.505 6.562 6.309 6.350 496,091 -0.07(-1.14%)
Jun 28, 2019 6.285 6.477 6.285 6.424 967,377 +0.15(+2.34%)
Jun 27, 2019 6.048 6.277 6.048 6.277 734,891 +0.24(+4.06%)
Jun 26, 2019 5.983 6.138 5.983 6.032 624,168 +0.06(+0.96%)
Jun 25, 2019 6.024 6.024 5.918 5.975 947,288 -0.06(-0.95%)
Jun 24, 2019 6.228 6.236 6.032 6.032 1,055,823 -0.20(-3.27%)
Jun 21, 2019 6.407 6.407 6.228 6.236 1,061,346 -0.20(-3.17%)
Jun 20, 2019 6.489 6.522 6.407 6.440 816,278 +0.00(+0.00%)
Jun 19, 2019 6.505 6.644 6.416 6.440 825,354 -0.04(-0.63%)
Jun 18, 2019 6.285 6.509 6.260 6.481 1,810,649 +0.23(+3.66%)
Jun 17, 2019 6.285 6.309 6.195 6.252 640,169 -0.04(-0.65%)
Jun 14, 2019 6.358 6.367 6.269 6.293 581,822 -0.06(-0.90%)
Jun 13, 2019 6.301 6.391 6.269 6.350 597,177 +0.08(+1.30%)
Jun 12, 2019 6.391 6.391 6.236 6.269 726,473 -0.12(-1.92%)
Jun 11, 2019 6.399 6.497 6.350 6.391 556,795 +0.06(+0.90%)
Jun 10, 2019 6.318 6.416 6.260 6.334 721,480 +0.07(+1.04%)
Jun 07, 2019 6.236 6.367 6.228 6.269 540,290 +0.08(+1.32%)
Jun 06, 2019 6.179 6.232 6.032 6.187 623,198 +0.00(+0.00%)
Jun 05, 2019 6.293 6.334 6.158 6.187 614,892 -0.11(-1.69%)
Jun 04, 2019 6.114 6.334 6.081 6.293 1,047,487 +0.24(+4.05%)
Jun 03, 2019 5.983 6.114 5.950 6.048 898,683 +0.05(+0.82%)
May 31, 2019 6.048 6.089 5.918 5.999 662,070 -0.14(-2.26%)
May 30, 2019 6.163 6.636 6.114 6.138 1,007,305 -0.01(-0.13%)
May 29, 2019 6.252 6.309 6.138 6.146 1,182,766 -0.16(-2.59%)
May 28, 2019 6.391 6.473 6.293 6.309 667,324 -0.08(-1.28%)
May 24, 2019 6.358 6.403 6.301 6.391 443,136 +0.06(+0.90%)
May 23, 2019 6.350 6.389 6.285 6.334 567,894 -0.07(-1.15%)
May 22, 2019 6.440 6.577 6.351 6.407 529,021 -0.04(-0.63%)
May 21, 2019 6.326 6.476 6.274 6.448 1,724,176 +0.17(+2.71%)
May 20, 2019 6.334 6.395 6.258 6.278 889,024 -0.13(-2.02%)
May 17, 2019 6.561 6.634 6.391 6.407 1,032,299 -0.23(-3.42%)
May 16, 2019 6.642 6.739 6.602 6.634 599,442 +0.00(+0.00%)
May 15, 2019 6.634 6.744 6.586 6.634 736,273 -0.07(-1.09%)
May 14, 2019 6.642 6.772 6.642 6.707 513,918 +0.06(+0.85%)
May 13, 2019 6.626 6.703 6.602 6.650 1,148,406 -0.14(-2.03%)
May 10, 2019 6.877 6.893 6.739 6.788 398,747 -0.14(-1.99%)
May 09, 2019 6.691 6.950 6.675 6.926 505,194 +0.15(+2.15%)
May 08, 2019 6.812 6.910 6.780 6.780 616,268 -0.06(-0.83%)
May 07, 2019 6.966 7.023 6.780 6.837 566,095 -0.22(-3.10%)
May 06, 2019 6.829 7.193 6.772 7.055 623,664 +0.11(+1.63%)
May 03, 2019 6.723 6.950 6.699 6.942 887,861 +0.29(+4.38%)
May 02, 2019 7.436 7.436 6.634 6.650 803,376 -0.51(-7.13%)
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.