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

Acco Brands Corp (NY: ACCO )

5.135 -0.035 (-0.68%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
Aug 31, 2022 5.513 5.528 5.341 5.359 817,762 -0.15(-2.79%)
Aug 30, 2022 5.640 5.676 5.495 5.513 530,389 -0.13(-2.24%)
Aug 29, 2022 5.649 5.685 5.608 5.640 422,415 -0.02(-0.32%)
Aug 26, 2022 5.911 5.929 5.649 5.658 772,658 -0.24(-4.13%)
Aug 25, 2022 5.857 5.920 5.798 5.902 761,405 +0.10(+1.79%)
Aug 24, 2022 5.869 5.878 5.771 5.798 701,310 -0.08(-1.37%)
Aug 23, 2022 5.825 5.904 5.825 5.878 513,068 +0.04(+0.77%)
Aug 22, 2022 5.968 6.003 5.816 5.834 613,867 -0.21(-3.40%)
Aug 19, 2022 6.155 6.155 6.012 6.039 622,843 -0.15(-2.45%)
Aug 18, 2022 6.110 6.213 6.048 6.191 800,925 +0.08(+1.32%)
Aug 17, 2022 6.209 6.244 6.093 6.110 865,719 -0.21(-3.25%)
Aug 16, 2022 6.280 6.325 6.227 6.316 683,600 +0.03(+0.43%)
Aug 15, 2022 6.218 6.316 6.191 6.289 541,400 +0.04(+0.72%)
Aug 12, 2022 6.173 6.253 6.151 6.244 684,047 +0.14(+2.34%)
Aug 11, 2022 6.003 6.164 6.003 6.102 663,004 +0.09(+1.49%)
Aug 10, 2022 5.950 6.052 5.878 6.012 812,256 +0.19(+3.22%)
Aug 09, 2022 5.950 5.990 5.762 5.825 1,307,097 -0.59(-9.19%)
Aug 08, 2022 6.432 6.486 6.405 6.414 465,284 +0.03(+0.42%)
Aug 05, 2022 6.316 6.396 6.298 6.387 357,031 +0.03(+0.42%)
Aug 04, 2022 6.387 6.459 6.325 6.361 480,138 -0.03(-0.42%)
Aug 03, 2022 6.352 6.432 6.311 6.387 388,898 +0.08(+1.27%)
Aug 02, 2022 6.405 6.450 6.289 6.307 422,383 -0.11(-1.67%)
Aug 01, 2022 6.343 6.486 6.294 6.414 487,669 +0.01(+0.14%)
Jul 29, 2022 6.414 6.414 6.311 6.405 704,041 +0.02(+0.28%)
Jul 28, 2022 6.450 6.486 6.365 6.387 579,026 -0.07(-1.11%)
Jul 27, 2022 6.325 6.504 6.311 6.459 438,069 +0.14(+2.26%)
Jul 26, 2022 6.271 6.343 6.231 6.316 342,277 +0.06(+1.00%)
Jul 25, 2022 6.298 6.347 6.227 6.253 402,409 +0.00(+0.00%)
Jul 22, 2022 6.361 6.396 6.200 6.253 449,313 -0.08(-1.27%)
Jul 21, 2022 6.325 6.334 6.236 6.334 303,271 -0.06(-0.98%)
Jul 20, 2022 6.307 6.414 6.289 6.396 403,576 +0.08(+1.27%)
Jul 19, 2022 6.084 6.334 6.084 6.316 416,347 +0.29(+4.90%)
Jul 18, 2022 5.985 6.084 5.985 6.021 486,240 +0.10(+1.66%)
Jul 15, 2022 5.896 5.968 5.762 5.923 530,492 +0.13(+2.16%)
Jul 14, 2022 5.807 5.807 5.713 5.798 500,844 -0.08(-1.37%)
Jul 13, 2022 5.869 5.901 5.762 5.878 502,584 -0.01(-0.15%)
Jul 12, 2022 5.860 6.003 5.825 5.887 528,097 +0.03(+0.46%)
Jul 11, 2022 5.851 5.896 5.825 5.860 512,847 +0.01(+0.15%)
Jul 08, 2022 5.842 5.918 5.780 5.851 523,225 +0.03(+0.46%)
Jul 07, 2022 5.735 5.860 5.735 5.825 695,960 +0.11(+1.87%)
Jul 06, 2022 5.825 5.887 5.682 5.717 445,121 -0.14(-2.44%)
Jul 05, 2022 5.825 5.905 5.682 5.860 728,441 -0.01(-0.15%)
Jul 01, 2022 5.834 5.900 5.753 5.869 492,557 +0.04(+0.61%)
Jun 30, 2022 5.807 5.860 5.735 5.834 442,908 -0.04(-0.61%)
Jun 29, 2022 6.039 6.075 5.842 5.869 497,882 -0.14(-2.38%)
Jun 28, 2022 6.209 6.280 6.003 6.012 417,687 -0.14(-2.32%)
Jun 27, 2022 6.119 6.218 6.084 6.155 595,927 +0.11(+1.77%)
Jun 24, 2022 6.012 6.177 5.994 6.048 959,349 +0.07(+1.20%)
Jun 23, 2022 5.985 6.066 5.932 5.976 476,582 -0.04(-0.74%)
Jun 22, 2022 5.976 6.137 5.968 6.021 1,041,118 +0.01(+0.15%)
Jun 21, 2022 5.932 6.075 5.892 6.012 880,462 +0.14(+2.44%)
Jun 17, 2022 5.798 5.896 5.726 5.869 1,016,301 +0.11(+1.86%)
Jun 16, 2022 5.941 5.976 5.726 5.762 1,040,307 -0.28(-4.59%)
Jun 15, 2022 6.003 6.137 5.992 6.039 719,397 +0.08(+1.35%)
Jun 14, 2022 5.959 6.066 5.896 5.959 697,976 -0.01(-0.15%)
Jun 13, 2022 6.244 6.244 5.945 5.968 900,274 -0.33(-5.25%)
Jun 10, 2022 6.387 6.450 6.280 6.298 693,577 -0.18(-2.76%)
Jun 09, 2022 6.495 6.544 6.445 6.477 483,272 -0.04(-0.68%)
Jun 08, 2022 6.611 6.611 6.512 6.521 622,893 -0.11(-1.62%)
Jun 07, 2022 6.495 6.660 6.490 6.629 665,284 +0.07(+1.09%)
Jun 06, 2022 6.566 6.624 6.486 6.557 584,591 +0.09(+1.38%)
Jun 03, 2022 6.459 6.539 6.432 6.468 561,060 +0.01(+0.14%)
Jun 02, 2022 6.423 6.495 6.396 6.459 731,030 +0.08(+1.26%)
Jun 01, 2022 6.673 6.691 6.361 6.378 1,169,839 -0.36(-5.31%)
May 31, 2022 6.646 6.754 6.495 6.736 1,759,087 +0.08(+1.21%)
May 27, 2022 6.584 6.709 6.584 6.655 386,406 +0.11(+1.64%)
May 26, 2022 6.459 6.588 6.405 6.548 492,295 +0.14(+2.16%)
May 25, 2022 6.339 6.454 6.312 6.410 628,056 +0.06(+0.97%)
May 24, 2022 6.268 6.357 6.198 6.348 654,697 +0.04(+0.70%)
May 23, 2022 6.339 6.410 6.268 6.304 469,675 +0.04(+0.56%)
May 20, 2022 6.454 6.463 6.206 6.268 604,683 -0.13(-2.07%)
May 19, 2022 6.392 6.480 6.352 6.401 552,198 -0.04(-0.69%)
May 18, 2022 6.657 6.710 6.410 6.445 582,041 -0.27(-4.08%)
May 17, 2022 6.604 6.728 6.604 6.719 632,406 +0.20(+3.12%)
May 16, 2022 6.454 6.559 6.419 6.516 655,778 +0.02(+0.27%)
May 13, 2022 6.383 6.569 6.361 6.498 673,956 +0.11(+1.80%)
May 12, 2022 6.277 6.410 6.202 6.383 1,072,293 +0.11(+1.69%)
May 11, 2022 6.339 6.432 6.259 6.277 762,024 +0.00(+0.00%)
May 10, 2022 6.374 6.445 6.162 6.277 964,449 -0.06(-0.98%)
May 09, 2022 6.233 6.410 6.228 6.339 1,393,593 +0.04(+0.70%)
May 06, 2022 6.410 6.463 6.242 6.295 971,291 -0.11(-1.66%)
May 05, 2022 6.366 6.450 6.264 6.401 1,234,795 -0.05(-0.82%)
May 04, 2022 6.295 6.507 6.295 6.454 938,972 +0.13(+2.10%)
May 03, 2022 6.348 6.419 6.304 6.321 736,882 +0.00(+0.00%)
May 02, 2022 6.498 6.551 6.237 6.321 976,233 -0.16(-2.46%)
Apr 29, 2022 6.666 6.701 6.445 6.480 984,878 -0.27(-3.93%)
Apr 28, 2022 6.666 6.821 6.534 6.746 817,607 +0.19(+2.83%)
Apr 27, 2022 6.701 6.763 6.401 6.560 887,352 -0.18(-2.62%)
Apr 26, 2022 6.825 6.892 6.719 6.737 615,371 -0.19(-2.68%)
Apr 25, 2022 6.878 6.945 6.728 6.923 818,184 +0.04(+0.51%)
Apr 22, 2022 6.949 6.964 6.865 6.887 358,055 -0.06(-0.89%)
Apr 21, 2022 6.958 7.077 6.923 6.949 642,288 +0.05(+0.77%)
Apr 20, 2022 6.940 7.011 6.861 6.896 336,004 +0.03(+0.39%)
Apr 19, 2022 6.746 6.931 6.746 6.869 384,144 +0.19(+2.78%)
Apr 18, 2022 6.790 6.847 6.640 6.684 665,756 -0.11(-1.56%)
Apr 14, 2022 6.843 6.951 6.781 6.790 671,536 -0.02(-0.26%)
Apr 13, 2022 6.825 6.878 6.781 6.808 660,511 +0.00(+0.00%)
Apr 12, 2022 6.843 6.958 6.799 6.808 681,338 -0.01(-0.13%)
Apr 11, 2022 6.887 7.029 6.790 6.816 426,736 -0.04(-0.52%)
Apr 08, 2022 6.781 6.905 6.737 6.852 491,364 +0.07(+1.04%)
Apr 07, 2022 6.984 6.984 6.772 6.781 526,766 -0.20(-2.91%)
Apr 06, 2022 6.958 7.015 6.808 6.984 748,853 +0.03(+0.38%)
Apr 05, 2022 7.108 7.210 6.949 6.958 539,302 -0.16(-2.24%)
Apr 04, 2022 7.117 7.126 6.940 7.117 518,926 +0.01(+0.12%)
Apr 01, 2022 7.108 7.121 6.976 7.108 1,180,058 +0.04(+0.50%)
Mar 31, 2022 7.223 7.258 7.037 7.073 658,430 -0.15(-2.08%)
Mar 30, 2022 7.356 7.400 7.214 7.223 624,892 -0.15(-2.04%)
Mar 29, 2022 7.320 7.409 7.285 7.373 499,538 +0.13(+1.83%)
Mar 28, 2022 7.223 7.250 7.121 7.241 447,916 +0.00(+0.00%)
Mar 25, 2022 7.232 7.325 7.205 7.241 426,689 +0.00(+0.00%)
Mar 24, 2022 7.223 7.298 7.107 7.241 726,470 +0.06(+0.86%)
Mar 23, 2022 7.329 7.356 7.161 7.179 616,287 -0.16(-2.17%)
Mar 22, 2022 7.453 7.515 7.316 7.338 730,168 -0.06(-0.84%)
Mar 21, 2022 7.338 7.479 7.334 7.400 446,733 +0.05(+0.72%)
Mar 18, 2022 7.373 7.409 7.294 7.347 1,200,112 -0.04(-0.48%)
Mar 17, 2022 7.338 7.413 7.276 7.382 371,829 -0.02(-0.30%)
Mar 16, 2022 7.290 7.439 7.264 7.404 844,887 +0.17(+2.30%)
Mar 15, 2022 7.264 7.334 7.150 7.238 397,709 -0.01(-0.12%)
Mar 14, 2022 7.352 7.361 7.185 7.247 521,527 -0.02(-0.24%)
Mar 11, 2022 7.361 7.387 7.247 7.264 557,410 -0.03(-0.36%)
Mar 10, 2022 7.247 7.369 7.185 7.290 616,971 -0.09(-1.19%)
Mar 09, 2022 7.448 7.478 7.343 7.378 560,714 +0.08(+1.08%)
Mar 08, 2022 7.317 7.492 7.229 7.299 675,638 +0.04(+0.60%)
Mar 07, 2022 7.580 7.580 7.255 7.255 995,176 -0.31(-4.06%)
Mar 04, 2022 7.518 7.667 7.483 7.562 462,145 -0.11(-1.37%)
Mar 03, 2022 7.501 7.689 7.457 7.667 765,332 +0.19(+2.58%)
Mar 02, 2022 7.273 7.562 7.255 7.474 1,055,621 +0.24(+3.27%)
Mar 01, 2022 7.527 7.527 7.085 7.238 1,541,382 -0.30(-3.95%)
Feb 28, 2022 7.527 7.628 7.457 7.536 721,869 -0.11(-1.38%)
Feb 25, 2022 7.422 7.689 7.466 7.641 852,186 +0.23(+3.07%)
Feb 24, 2022 7.448 7.527 7.203 7.413 1,042,379 -0.12(-1.63%)
Feb 23, 2022 7.641 7.667 7.501 7.536 769,041 -0.06(-0.81%)
Feb 22, 2022 7.799 7.842 7.562 7.597 850,489 -0.26(-3.34%)
Feb 18, 2022 7.860 0 +0.07(+0.90%)
Feb 17, 2022 7.641 7.816 7.580 7.790 1,199,627 +0.06(+0.79%)
Feb 16, 2022 7.580 7.825 7.448 7.729 1,148,224 +0.35(+4.75%)
Feb 15, 2022 7.238 7.404 7.207 7.378 682,872 +0.25(+3.44%)
Feb 14, 2022 7.063 7.168 7.023 7.133 630,502 +0.05(+0.74%)
Feb 11, 2022 6.984 7.194 6.949 7.080 516,980 +0.13(+1.89%)
Feb 10, 2022 6.992 7.098 6.892 6.949 681,600 -0.11(-1.61%)
Feb 09, 2022 7.124 7.194 7.036 7.063 590,203 -0.04(-0.62%)
Feb 08, 2022 7.001 7.106 6.988 7.106 587,789 +0.12(+1.76%)
Feb 07, 2022 7.010 7.054 6.949 6.984 339,329 -0.03(-0.38%)
Feb 04, 2022 6.949 7.054 6.813 7.010 489,383 -0.01(-0.12%)
Feb 03, 2022 7.010 6.966 7.019 401,959 -0.02(-0.25%)
Feb 02, 2022 7.159 7.207 7.010 7.036 456,798 -0.11(-1.47%)
Feb 01, 2022 7.133 7.185 7.019 7.141 513,901 +0.01(+0.12%)
Jan 31, 2022 6.979 7.137 7.133 938,664 +0.17(+2.39%)
Jan 28, 2022 7.010 7.010 6.835 6.966 711,088 +0.01(+0.13%)
Jan 27, 2022 7.212 7.352 6.949 6.957 430,708 -0.20(-2.82%)
Jan 26, 2022 7.334 7.369 7.019 7.159 655,544 -0.08(-1.09%)
Jan 25, 2022 7.106 7.273 6.971 7.238 571,721 +0.04(+0.61%)
Jan 24, 2022 6.957 7.212 6.896 7.194 668,007 +0.20(+2.88%)
Jan 21, 2022 7.001 7.141 6.931 6.992 554,976 -0.03(-0.37%)
Jan 20, 2022 7.334 7.368 6.984 7.019 529,107 -0.32(-4.30%)
Jan 19, 2022 7.343 7.422 7.212 7.334 456,260 +0.01(+0.12%)
Jan 18, 2022 7.439 7.474 7.290 7.325 449,215 -0.13(-1.76%)
Jan 14, 2022 7.457 0 +0.23(+3.15%)
Jan 13, 2022 7.141 7.260 7.080 7.229 564,089 +0.14(+1.98%)
Jan 12, 2022 7.220 7.220 7.071 7.089 497,026 -0.08(-1.10%)
Jan 11, 2022 7.203 7.203 7.133 7.168 484,523 -0.03(-0.37%)
Jan 10, 2022 7.255 7.290 7.150 7.194 376,456 -0.08(-1.08%)
Jan 07, 2022 7.325 7.369 7.220 7.273 319,375 -0.07(-0.95%)
Jan 06, 2022 7.378 7.466 7.290 7.343 314,227 -0.04(-0.48%)
Jan 05, 2022 7.378 7.509 7.352 7.378 395,363 +0.05(+0.72%)
Jan 04, 2022 7.334 7.466 7.317 7.325 433,669 +0.06(+0.84%)
Jan 03, 2022 7.264 7.378 7.247 7.264 352,444 +0.03(+0.36%)
Dec 31, 2021 7.247 7.277 7.177 7.238 265,058 +0.01(+0.12%)
Dec 30, 2021 7.273 7.352 7.220 7.229 384,300 -0.04(-0.60%)
Dec 29, 2021 7.212 7.325 7.185 7.273 548,311 +0.09(+1.22%)
Dec 28, 2021 7.106 7.264 7.106 7.185 426,988 +0.06(+0.86%)
Dec 27, 2021 7.045 7.141 6.992 7.124 357,803 +0.07(+0.99%)
Dec 23, 2021 7.089 7.159 7.036 7.054 565,602 +0.03(+0.37%)
Dec 22, 2021 7.019 7.089 6.922 7.028 482,035 +0.01(+0.12%)
Dec 21, 2021 6.914 7.133 6.914 7.019 773,478 +0.19(+2.82%)
Dec 20, 2021 7.010 7.010 6.642 6.826 1,044,710 -0.29(-4.06%)
Dec 17, 2021 7.141 7.290 7.089 7.115 782,323 -0.06(-0.85%)
Dec 16, 2021 7.229 7.308 7.168 7.177 445,041 +0.03(+0.37%)
Dec 15, 2021 7.054 7.177 6.918 7.150 756,688 +0.13(+1.87%)
Dec 14, 2021 7.098 7.238 6.979 7.019 760,462 -0.09(-1.23%)
Dec 13, 2021 7.177 7.255 7.089 7.106 456,493 -0.11(-1.46%)
Dec 10, 2021 7.396 7.404 7.212 7.212 395,562 -0.17(-2.26%)
Dec 09, 2021 7.361 7.422 7.299 7.378 583,296 -0.05(-0.71%)
Dec 08, 2021 7.448 7.509 7.417 7.431 529,248 -0.04(-0.47%)
Dec 07, 2021 7.501 7.623 7.431 7.466 402,052 +0.00(+0.00%)
Dec 06, 2021 7.439 7.571 7.378 7.466 682,340 +0.17(+2.28%)
Dec 03, 2021 7.334 7.361 7.177 7.299 740,144 +0.04(+0.48%)
Dec 02, 2021 7.071 7.317 7.036 7.264 555,564 +0.27(+3.88%)
Dec 01, 2021 7.483 7.523 6.975 6.992 662,288 -0.25(-3.39%)
Nov 30, 2021 7.536 7.676 7.233 7.238 1,211,623 -0.40(-5.28%)
Nov 29, 2021 7.553 7.711 7.483 7.641 1,245,218 +0.19(+2.59%)
Nov 26, 2021 7.404 7.628 7.177 7.448 529,947 -0.31(-3.95%)
Nov 24, 2021 7.606 7.764 7.570 7.755 315,776 +0.11(+1.49%)
Nov 23, 2021 7.553 7.755 7.501 7.641 1,101,430 +0.08(+1.10%)
Nov 22, 2021 7.367 7.610 7.362 7.558 778,357 +0.22(+2.96%)
Nov 19, 2021 7.271 7.375 7.254 7.341 485,367 -0.03(-0.35%)
Nov 18, 2021 7.601 7.401 7.375 7.367 698,399 -0.22(-2.86%)
Nov 17, 2021 7.697 7.705 7.523 7.584 480,489 -0.15(-1.91%)
Nov 16, 2021 7.949 7.949 7.714 7.731 561,328 -0.21(-2.63%)
Nov 15, 2021 7.949 7.949 7.836 7.940 343,901 +0.03(+0.44%)
Nov 12, 2021 8.027 8.105 7.888 7.905 391,033 -0.11(-1.41%)
Nov 11, 2021 8.053 8.166 7.966 8.018 378,237 -0.03(-0.32%)
Nov 10, 2021 7.975 8.044 491,763 +0.05(+0.65%)
Nov 09, 2021 7.940 8.053 7.931 7.992 295,449 +0.02(+0.22%)
Nov 08, 2021 8.201 8.253 7.962 7.975 469,561 -0.20(-2.44%)
Nov 05, 2021 7.905 8.183 7.888 8.174 671,288 +0.39(+5.02%)
Nov 04, 2021 7.740 7.844 7.640 7.784 597,643 +0.21(+2.75%)
Nov 03, 2021 7.254 7.575 7.158 7.575 947,462 +0.30(+4.06%)
Nov 02, 2021 7.419 7.427 7.262 7.280 424,052 -0.17(-2.33%)
Nov 01, 2021 7.202 7.506 7.297 7.453 579,700 +0.27(+3.75%)
Oct 29, 2021 7.410 7.516 7.167 7.184 736,337 -0.20(-2.71%)
Oct 28, 2021 7.271 7.401 7.149 7.384 962,874 +0.17(+2.41%)
Oct 27, 2021 7.558 7.757 7.158 7.210 1,269,291 -0.55(-7.05%)
Oct 26, 2021 7.723 7.757 817,030 +0.06(+0.79%)
Oct 25, 2021 7.697 7.710 7.584 7.697 643,234 -0.05(-0.67%)
Oct 22, 2021 7.870 7.931 7.731 7.749 725,068 -0.11(-1.44%)
Oct 21, 2021 7.896 7.992 7.827 7.862 317,480 -0.08(-0.98%)
Oct 20, 2021 7.801 8.014 7.740 7.940 371,303 +0.15(+1.90%)
Oct 19, 2021 7.818 7.818 7.705 7.792 264,135 +0.02(+0.22%)
Oct 18, 2021 7.584 7.792 7.558 7.775 333,991 +0.10(+1.36%)
Oct 15, 2021 7.957 7.992 7.671 7.671 345,856 -0.10(-1.34%)
Oct 14, 2021 7.792 7.853 7.715 7.775 305,347 +0.06(+0.79%)
Oct 13, 2021 7.688 7.714 7.532 7.714 254,749 +0.03(+0.34%)
Oct 12, 2021 7.688 7.720 7.610 7.688 220,339 +0.04(+0.57%)
Oct 11, 2021 7.679 7.788 7.619 7.645 359,303 -0.01(-0.11%)
Oct 08, 2021 7.792 7.818 7.649 7.653 209,514 -0.13(-1.67%)
Oct 07, 2021 7.679 7.844 7.679 7.784 356,534 +0.14(+1.82%)
Oct 06, 2021 7.627 7.762 7.549 7.645 267,867 -0.08(-1.01%)
Oct 05, 2021 7.662 7.784 7.566 7.723 295,626 +0.10(+1.37%)
Oct 04, 2021 7.757 7.831 7.584 7.619 599,361 -0.16(-2.01%)
Oct 01, 2021 7.523 7.831 7.497 7.775 423,805 +0.31(+4.19%)
Sep 30, 2021 7.740 7.749 7.471 7.462 426,827 -0.20(-2.61%)
Sep 29, 2021 7.662 7.724 7.592 7.662 306,298 -0.01(-0.11%)
Sep 28, 2021 7.992 8.014 7.653 7.671 276,498 -0.31(-3.92%)
Sep 27, 2021 7.775 8.122 7.645 7.983 425,522 +0.30(+3.84%)
Sep 24, 2021 7.784 7.853 7.688 7.688 287,655 -0.14(-1.78%)
Sep 23, 2021 7.697 7.918 7.653 7.827 330,210 +0.14(+1.81%)
Sep 22, 2021 7.688 7.810 7.688 7.688 246,992 +0.10(+1.37%)
Sep 21, 2021 7.714 7.714 7.497 7.584 298,976 -0.03(-0.46%)
Sep 20, 2021 7.601 7.671 7.453 7.619 434,223 -0.13(-1.68%)
Sep 17, 2021 7.766 7.775 7.610 7.749 1,244,963 +0.01(+0.11%)
Sep 16, 2021 7.844 7.879 7.723 7.740 247,909 -0.09(-1.11%)
Sep 15, 2021 7.714 7.844 7.679 7.827 277,785 +0.10(+1.35%)
Sep 14, 2021 7.905 7.905 7.698 7.723 328,982 -0.16(-1.98%)
Sep 13, 2021 7.853 7.923 7.766 7.879 276,044 +0.09(+1.11%)
Sep 10, 2021 7.949 7.949 7.766 7.792 341,843 -0.11(-1.43%)
Sep 09, 2021 8.027 8.027 7.896 7.905 254,929 -0.12(-1.52%)
Sep 08, 2021 8.183 8.183 8.018 8.027 196,242 -0.21(-2.53%)
Sep 07, 2021 8.426 8.443 8.222 8.235 267,296 -0.20(-2.37%)
Sep 03, 2021 8.444 8.479 8.371 8.435 286,688 +0.00(+0.00%)
Sep 02, 2021 8.383 8.461 8.305 8.435 390,944 +0.10(+1.15%)
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.