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

Acco Brands Corp (NY: ACCO )

5.181 +0.011 (+0.21%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Jul 30, 2021 7.728 7.821 7.615 7.710 591,691 +0.04(+0.56%)
Jul 29, 2021 7.848 7.917 7.546 7.667 781,069 +0.43(+5.96%)
Jul 28, 2021 7.068 7.253 6.960 7.236 593,513 +0.19(+2.69%)
Jul 27, 2021 7.055 7.124 6.971 7.046 249,366 -0.05(-0.73%)
Jul 26, 2021 6.986 7.115 6.977 7.098 305,928 +0.16(+2.24%)
Jul 23, 2021 6.900 6.977 6.848 6.943 262,004 +0.06(+0.88%)
Jul 22, 2021 6.977 6.977 6.792 6.882 358,351 -0.09(-1.24%)
Jul 21, 2021 7.055 7.150 6.960 6.969 330,080 +0.01(+0.12%)
Jul 20, 2021 6.770 7.046 6.744 6.960 781,847 +0.20(+2.93%)
Jul 19, 2021 6.831 6.865 6.667 6.762 726,145 -0.23(-3.33%)
Jul 16, 2021 7.167 7.193 6.960 6.994 575,810 -0.08(-1.10%)
Jul 15, 2021 6.960 7.132 6.925 7.072 509,799 +0.06(+0.86%)
Jul 14, 2021 7.201 7.245 7.012 7.012 301,317 -0.11(-1.57%)
Jul 13, 2021 7.219 7.219 7.098 7.124 347,694 -0.10(-1.43%)
Jul 12, 2021 7.193 7.257 7.107 7.227 350,134 -0.02(-0.24%)
Jul 09, 2021 7.141 7.283 7.102 7.245 458,412 +0.23(+3.32%)
Jul 08, 2021 6.977 7.089 6.839 7.012 546,848 -0.07(-0.97%)
Jul 07, 2021 7.219 7.305 7.038 7.081 419,772 -0.14(-1.91%)
Jul 06, 2021 7.486 7.486 7.193 7.219 335,417 -0.28(-3.68%)
Jul 02, 2021 7.607 7.607 7.452 7.495 410,525 -0.09(-1.14%)
Jul 01, 2021 7.486 7.590 7.460 7.581 348,909 +0.14(+1.85%)
Jun 30, 2021 7.331 7.493 7.305 7.443 508,565 +0.08(+1.05%)
Jun 29, 2021 7.339 7.426 7.331 7.365 290,762 +0.03(+0.35%)
Jun 28, 2021 7.469 7.477 7.236 7.339 619,554 -0.15(-1.96%)
Jun 25, 2021 7.348 7.615 7.339 7.486 1,223,889 +0.18(+2.48%)
Jun 24, 2021 7.288 7.314 7.193 7.305 598,299 +0.06(+0.83%)
Jun 23, 2021 7.357 7.391 7.245 7.245 337,029 -0.08(-1.06%)
Jun 22, 2021 7.288 7.361 7.206 7.322 440,113 -0.01(-0.12%)
Jun 21, 2021 7.245 7.426 7.240 7.331 571,477 +0.17(+2.41%)
Jun 18, 2021 7.288 7.339 7.003 7.158 1,463,906 -0.25(-3.38%)
Jun 17, 2021 7.684 7.684 7.383 7.408 859,925 -0.30(-3.91%)
Jun 16, 2021 7.736 7.750 7.590 7.710 1,103,096 -0.03(-0.45%)
Jun 15, 2021 7.926 7.935 7.710 7.745 358,505 -0.15(-1.86%)
Jun 14, 2021 8.012 8.012 7.860 7.891 301,725 -0.06(-0.76%)
Jun 11, 2021 7.891 7.965 7.831 7.952 358,477 +0.09(+1.21%)
Jun 10, 2021 7.995 8.038 7.848 7.857 306,677 -0.16(-1.94%)
Jun 09, 2021 8.021 8.064 7.935 8.012 346,359 +0.01(+0.11%)
Jun 08, 2021 7.771 8.038 7.753 8.004 577,472 +0.22(+2.88%)
Jun 07, 2021 7.822 7.861 7.723 7.779 560,379 +0.01(+0.11%)
Jun 04, 2021 7.788 7.831 7.693 7.771 545,637 -0.01(-0.11%)
Jun 03, 2021 7.762 7.814 7.667 7.779 604,050 -0.03(-0.44%)
Jun 02, 2021 7.926 7.939 7.762 7.814 579,503 -0.08(-0.98%)
Jun 01, 2021 7.926 7.978 7.822 7.891 1,282,841 +0.03(+0.44%)
May 28, 2021 7.831 7.881 7.641 7.857 573,832 +0.06(+0.77%)
May 27, 2021 7.866 7.917 7.797 7.797 848,516 +0.01(+0.11%)
May 26, 2021 7.814 7.840 7.710 7.788 657,927 +0.01(+0.17%)
May 25, 2021 8.160 8.203 7.775 7.775 643,550 -0.42(-5.12%)
May 24, 2021 8.229 8.237 8.131 8.195 474,533 +0.00(+0.00%)
May 21, 2021 8.229 8.297 8.126 8.195 316,288 +0.04(+0.53%)
May 20, 2021 8.220 8.220 8.023 8.152 386,035 -0.05(-0.63%)
May 19, 2021 8.212 8.220 7.980 8.203 625,240 -0.07(-0.83%)
May 18, 2021 8.280 8.357 8.212 8.272 717,459 +0.01(+0.10%)
May 17, 2021 8.263 8.306 8.092 8.263 645,930 +0.00(+0.00%)
May 14, 2021 8.357 8.366 8.220 8.263 519,649 -0.03(-0.31%)
May 13, 2021 7.886 8.313 7.878 8.289 675,169 +0.39(+4.99%)
May 12, 2021 8.032 8.100 7.843 7.895 931,008 -0.12(-1.50%)
May 11, 2021 7.681 8.135 7.681 8.015 2,860,342 +0.23(+2.97%)
May 10, 2021 7.835 7.912 7.711 7.784 489,018 -0.03(-0.33%)
May 07, 2021 7.612 7.809 7.587 7.809 440,607 +0.15(+1.90%)
May 06, 2021 7.758 7.775 7.535 7.664 291,554 -0.06(-0.78%)
May 05, 2021 7.732 7.732 7.544 7.724 404,038 +0.07(+0.89%)
May 04, 2021 7.595 7.758 7.424 7.655 430,367 +0.05(+0.68%)
May 03, 2021 7.458 7.664 7.441 7.604 403,923 +0.26(+3.50%)
Apr 30, 2021 7.407 7.407 7.287 7.347 645,004 -0.12(-1.61%)
Apr 29, 2021 7.724 7.724 7.450 7.467 563,200 -0.15(-2.02%)
Apr 28, 2021 7.689 7.963 7.458 7.621 1,057,881 +0.27(+3.73%)
Apr 27, 2021 7.347 7.415 7.287 7.347 392,753 +0.03(+0.35%)
Apr 26, 2021 7.441 7.535 7.304 7.321 258,917 -0.09(-1.27%)
Apr 23, 2021 7.244 7.441 7.167 7.415 303,057 +0.20(+2.73%)
Apr 22, 2021 7.270 7.373 7.193 7.218 281,359 -0.01(-0.12%)
Apr 21, 2021 7.158 7.278 7.150 7.227 398,996 +0.06(+0.84%)
Apr 20, 2021 7.347 7.390 7.004 7.167 580,799 -0.23(-3.13%)
Apr 19, 2021 7.552 7.569 7.360 7.398 365,443 -0.18(-2.37%)
Apr 16, 2021 7.698 7.792 7.552 7.578 326,064 -0.01(-0.11%)
Apr 15, 2021 7.552 7.604 7.450 7.587 328,639 +0.08(+1.03%)
Apr 14, 2021 7.373 7.617 7.373 7.510 435,322 +0.14(+1.86%)
Apr 13, 2021 7.167 7.518 7.091 7.373 870,492 +0.17(+2.38%)
Apr 12, 2021 7.167 7.236 7.124 7.201 347,874 +0.08(+1.08%)
Apr 09, 2021 7.184 7.227 7.107 7.124 204,374 -0.04(-0.60%)
Apr 08, 2021 7.201 7.210 7.069 7.167 329,785 -0.04(-0.59%)
Apr 07, 2021 7.287 7.347 7.150 7.210 428,955 -0.07(-0.94%)
Apr 06, 2021 7.381 7.445 7.265 7.278 422,996 -0.10(-1.39%)
Apr 05, 2021 7.210 7.407 7.116 7.381 630,299 +0.24(+3.36%)
Apr 01, 2021 7.295 7.295 7.081 7.141 529,387 -0.09(-1.18%)
Mar 31, 2021 7.073 7.313 7.073 7.227 760,615 +0.19(+2.68%)
Mar 30, 2021 7.013 7.167 7.004 7.039 490,001 +0.00(+0.00%)
Mar 29, 2021 7.021 7.270 7.021 7.039 645,164 -0.04(-0.60%)
Mar 26, 2021 7.039 7.150 6.919 7.081 582,524 +0.15(+2.22%)
Mar 25, 2021 6.799 6.996 6.610 6.927 829,108 +0.13(+1.89%)
Mar 24, 2021 6.936 7.184 6.799 6.799 876,876 -0.04(-0.63%)
Mar 23, 2021 7.098 7.133 6.833 6.842 751,375 -0.31(-4.31%)
Mar 22, 2021 7.612 7.612 7.133 7.150 721,015 -0.39(-5.22%)
Mar 19, 2021 7.544 7.784 7.458 7.544 1,979,743 +0.03(+0.34%)
Mar 18, 2021 7.475 7.818 7.407 7.518 668,525 +0.05(+0.69%)
Mar 17, 2021 7.373 7.492 7.227 7.467 800,649 +0.05(+0.69%)
Mar 16, 2021 7.587 7.587 7.274 7.415 541,745 -0.17(-2.20%)
Mar 15, 2021 7.506 7.582 7.293 7.582 787,507 +0.03(+0.34%)
Mar 12, 2021 7.625 7.718 7.506 7.557 521,979 -0.03(-0.34%)
Mar 11, 2021 7.565 7.752 7.438 7.582 841,635 +0.06(+0.79%)
Mar 10, 2021 7.421 7.650 7.310 7.523 1,177,363 +0.14(+1.84%)
Mar 09, 2021 7.523 7.582 7.132 7.387 938,254 -0.05(-0.69%)
Mar 08, 2021 7.234 7.616 7.157 7.438 944,168 +0.29(+4.04%)
Mar 05, 2021 7.268 7.327 6.996 7.149 1,337,830 +0.00(+0.00%)
Mar 04, 2021 7.140 7.412 7.013 7.149 711,708 +0.02(+0.24%)
Mar 03, 2021 7.038 7.276 7.038 7.132 564,647 +0.09(+1.33%)
Mar 02, 2021 7.234 7.272 7.013 7.038 672,827 -0.24(-3.27%)
Mar 01, 2021 7.047 7.387 6.987 7.276 823,348 +0.39(+5.68%)
Feb 26, 2021 7.098 7.157 6.885 6.885 649,268 -0.22(-3.11%)
Feb 25, 2021 7.446 7.497 7.106 7.106 534,209 -0.32(-4.35%)
Feb 24, 2021 7.404 7.497 7.276 7.429 565,180 +0.05(+0.69%)
Feb 23, 2021 7.642 7.956 7.378 7.378 1,007,005 -0.23(-3.02%)
Feb 22, 2021 7.098 7.625 7.098 7.608 1,406,420 +0.54(+7.57%)
Feb 19, 2021 7.004 7.081 6.834 7.072 1,144,543 +0.08(+1.09%)
Feb 18, 2021 7.115 7.153 6.945 6.996 1,286,200 -0.17(-2.37%)
Feb 17, 2021 6.902 7.463 6.868 7.166 1,018,325 -0.34(-4.53%)
Feb 16, 2021 7.659 7.693 7.472 7.506 367,205 -0.14(-1.89%)
Feb 12, 2021 7.608 7.778 7.582 7.650 290,576 -0.03(-0.44%)
Feb 11, 2021 7.871 7.973 7.633 7.684 443,696 -0.14(-1.85%)
Feb 10, 2021 7.999 8.126 7.786 7.829 397,106 -0.14(-1.71%)
Feb 09, 2021 7.914 8.039 7.846 7.965 374,839 +0.07(+0.86%)
Feb 08, 2021 7.565 7.922 7.565 7.897 496,773 +0.37(+4.85%)
Feb 05, 2021 7.608 7.608 7.378 7.531 374,220 +0.01(+0.11%)
Feb 04, 2021 7.276 7.531 7.259 7.523 363,141 +0.26(+3.63%)
Feb 03, 2021 7.081 7.276 7.064 7.259 303,018 +0.12(+1.67%)
Feb 02, 2021 7.183 7.183 7.072 7.140 298,374 +0.03(+0.48%)
Feb 01, 2021 6.928 7.140 6.775 7.106 433,624 +0.23(+3.34%)
Jan 29, 2021 7.081 7.098 6.860 6.877 540,567 -0.21(-3.00%)
Jan 28, 2021 7.132 7.242 7.064 7.089 387,136 +0.04(+0.60%)
Jan 27, 2021 7.268 7.319 7.004 7.047 514,381 -0.37(-5.04%)
Jan 26, 2021 7.395 7.446 7.264 7.421 268,954 +0.08(+1.16%)
Jan 25, 2021 7.421 7.429 7.208 7.336 415,368 -0.14(-1.93%)
Jan 22, 2021 7.225 7.480 7.132 7.480 447,864 +0.19(+2.56%)
Jan 21, 2021 7.489 7.540 7.293 7.293 341,774 -0.25(-3.27%)
Jan 20, 2021 7.446 7.565 7.412 7.540 401,565 +0.11(+1.49%)
Jan 19, 2021 7.540 7.582 7.412 7.429 432,331 -0.08(-1.02%)
Jan 15, 2021 7.370 7.523 7.272 7.506 393,631 -0.01(-0.11%)
Jan 14, 2021 7.497 7.625 7.463 7.514 261,875 +0.06(+0.80%)
Jan 13, 2021 7.633 7.684 7.412 7.455 350,002 -0.20(-2.66%)
Jan 12, 2021 7.293 7.659 7.225 7.659 444,378 +0.42(+5.75%)
Jan 11, 2021 7.217 7.310 7.217 7.242 391,596 -0.10(-1.39%)
Jan 08, 2021 7.463 7.463 7.068 7.344 460,923 -0.08(-1.03%)
Jan 07, 2021 7.565 7.565 7.344 7.421 485,061 -0.09(-1.24%)
Jan 06, 2021 7.412 7.718 7.378 7.514 1,014,689 +0.26(+3.63%)
Jan 05, 2021 7.013 7.276 6.991 7.251 535,290 +0.22(+3.14%)
Jan 04, 2021 7.268 7.323 6.979 7.030 638,659 -0.15(-2.13%)
Dec 31, 2020 7.183 7.183 7.183 343,704 +0.08(+1.20%)
Dec 30, 2020 7.064 7.191 7.021 7.098 343,704 +0.03(+0.48%)
Dec 29, 2020 7.344 7.353 7.043 7.064 461,064 -0.21(-2.92%)
Dec 28, 2020 7.302 7.412 7.221 7.276 477,577 +0.03(+0.35%)
Dec 24, 2020 7.225 7.259 7.089 7.251 341,398 +0.04(+0.59%)
Dec 23, 2020 7.480 7.523 7.166 7.208 672,746 -0.20(-2.75%)
Dec 22, 2020 7.319 7.459 7.170 7.412 1,347,748 +0.06(+0.81%)
Dec 21, 2020 7.327 7.438 7.166 7.353 920,139 -0.26(-3.35%)
Dec 18, 2020 7.667 7.676 7.361 7.608 2,592,134 -0.06(-0.78%)
Dec 17, 2020 7.514 7.693 7.446 7.667 844,164 +0.21(+2.85%)
Dec 16, 2020 7.446 7.523 7.395 7.455 727,145 +0.07(+0.92%)
Dec 15, 2020 7.285 7.429 7.174 7.387 632,736 +0.14(+2.00%)
Dec 14, 2020 7.370 7.438 7.242 7.242 872,834 -0.01(-0.12%)
Dec 11, 2020 7.089 7.276 7.089 7.251 627,505 +0.04(+0.59%)
Dec 10, 2020 7.132 7.272 7.098 7.208 586,723 +0.01(+0.12%)
Dec 09, 2020 7.055 7.259 6.996 7.200 709,868 +0.17(+2.42%)
Dec 08, 2020 7.004 7.106 6.941 7.030 570,135 -0.03(-0.36%)
Dec 07, 2020 7.310 7.340 7.038 7.055 640,644 -0.20(-2.81%)
Dec 04, 2020 6.987 7.319 6.928 7.259 576,448 +0.33(+4.79%)
Dec 03, 2020 6.826 7.081 6.724 6.928 671,939 +0.14(+2.00%)
Dec 02, 2020 6.554 6.830 6.503 6.792 603,305 +0.20(+3.10%)
Dec 01, 2020 6.528 6.698 6.511 6.588 459,331 +0.08(+1.18%)
Nov 30, 2020 6.766 6.792 6.477 6.511 829,293 -0.27(-4.01%)
Nov 27, 2020 6.809 6.970 6.681 6.783 244,225 -0.11(-1.60%)
Nov 25, 2020 7.038 7.072 6.847 6.894 518,803 -0.22(-3.11%)
Nov 24, 2020 6.843 7.140 6.758 7.115 761,935 +0.41(+6.08%)
Nov 23, 2020 6.503 6.809 6.494 6.707 792,986 +0.28(+4.30%)
Nov 20, 2020 6.245 6.439 6.220 6.431 615,573 +0.12(+1.87%)
Nov 19, 2020 6.456 6.599 6.220 6.313 873,290 -0.26(-3.97%)
Nov 18, 2020 6.515 6.629 6.422 6.574 830,810 +0.13(+1.96%)
Nov 17, 2020 6.515 6.591 6.262 6.447 1,132,167 -0.12(-1.80%)
Nov 16, 2020 6.009 6.591 6.001 6.565 1,308,800 +0.76(+13.06%)
Nov 13, 2020 5.731 5.874 5.621 5.807 882,424 +0.15(+2.68%)
Nov 12, 2020 5.984 5.992 5.571 5.655 1,173,528 -0.02(-0.30%)
Nov 11, 2020 5.697 5.866 5.562 5.672 729,230 +0.08(+1.36%)
Nov 10, 2020 5.689 5.819 5.592 5.596 848,061 -0.03(-0.60%)
Nov 09, 2020 5.335 5.689 5.141 5.630 1,165,037 +0.78(+16.17%)
Nov 06, 2020 4.880 4.964 4.838 4.846 499,767 -0.03(-0.52%)
Nov 05, 2020 4.779 4.989 4.779 4.871 346,065 +0.13(+2.66%)
Nov 04, 2020 4.871 4.871 4.694 4.745 490,807 -0.20(-4.09%)
Nov 03, 2020 4.939 5.006 4.829 4.947 1,620,015 +0.13(+2.80%)
Nov 02, 2020 4.543 4.829 4.488 4.812 658,943 +0.37(+8.35%)
Oct 30, 2020 4.627 4.694 4.383 4.442 951,006 -0.26(-5.56%)
Oct 29, 2020 4.728 4.812 4.534 4.703 818,930 -0.03(-0.71%)
Oct 28, 2020 4.897 4.897 4.585 4.736 1,010,571 -0.26(-5.23%)
Oct 27, 2020 5.200 5.217 4.985 4.998 843,221 -0.25(-4.82%)
Oct 26, 2020 5.335 5.392 5.208 5.251 612,183 -0.18(-3.26%)
Oct 23, 2020 5.495 5.583 5.242 5.428 993,484 -0.08(-1.38%)
Oct 22, 2020 5.470 5.529 5.385 5.503 709,060 +0.06(+1.08%)
Oct 21, 2020 5.369 5.482 5.360 5.444 662,568 +0.05(+0.94%)
Oct 20, 2020 5.478 5.520 5.394 5.394 349,150 -0.03(-0.62%)
Oct 19, 2020 5.554 5.621 5.402 5.428 306,373 -0.14(-2.57%)
Oct 16, 2020 5.605 5.680 5.554 5.571 446,611 -0.05(-0.90%)
Oct 15, 2020 5.537 5.647 5.487 5.621 438,076 -0.01(-0.15%)
Oct 14, 2020 5.596 5.701 5.596 5.630 480,197 +0.02(+0.30%)
Oct 13, 2020 5.495 5.680 5.293 5.613 515,138 +0.03(+0.45%)
Oct 12, 2020 5.478 5.680 5.377 5.588 457,617 +0.12(+2.16%)
Oct 09, 2020 5.478 5.562 5.394 5.470 458,832 +0.04(+0.78%)
Oct 08, 2020 5.377 5.478 5.305 5.428 452,402 +0.13(+2.38%)
Oct 07, 2020 5.192 5.369 5.149 5.301 610,575 +0.15(+2.95%)
Oct 06, 2020 5.267 5.348 5.141 5.149 640,872 -0.05(-0.97%)
Oct 05, 2020 5.023 5.234 4.989 5.200 519,805 +0.19(+3.87%)
Oct 02, 2020 4.779 5.057 4.779 5.006 397,844 +0.13(+2.77%)
Oct 01, 2020 4.846 4.998 4.842 4.871 406,293 -0.02(-0.34%)
Sep 30, 2020 4.989 5.124 4.871 4.888 571,283 -0.13(-2.68%)
Sep 29, 2020 5.183 5.200 4.922 5.023 671,311 -0.11(-2.13%)
Sep 28, 2020 5.074 5.192 5.040 5.133 560,483 +0.11(+2.18%)
Sep 25, 2020 4.863 5.082 4.846 5.023 1,096,831 +0.10(+2.05%)
Sep 24, 2020 4.829 4.972 4.699 4.922 707,864 +0.13(+2.82%)
Sep 23, 2020 4.905 5.006 4.779 4.787 905,279 -0.12(-2.41%)
Sep 22, 2020 4.795 4.939 4.770 4.905 772,781 +0.12(+2.46%)
Sep 21, 2020 5.031 5.057 4.745 4.787 1,192,076 -0.37(-7.19%)
Sep 18, 2020 5.251 5.369 5.116 5.158 1,623,058 -0.07(-1.29%)
Sep 17, 2020 5.040 5.297 4.956 5.225 1,953,299 +0.16(+3.16%)
Sep 16, 2020 5.133 5.183 5.057 5.065 1,568,644 -0.04(-0.83%)
Sep 15, 2020 5.234 5.310 5.107 5.107 457,217 -0.09(-1.78%)
Sep 14, 2020 5.242 5.301 5.166 5.200 566,020 +0.00(+0.00%)
Sep 11, 2020 5.149 5.246 5.040 5.200 920,868 +0.06(+1.15%)
Sep 10, 2020 5.326 5.326 5.141 5.141 641,132 -0.09(-1.77%)
Sep 09, 2020 5.436 5.487 5.234 5.234 692,804 -0.16(-2.97%)
Sep 08, 2020 5.546 5.546 5.326 5.394 867,456 -0.12(-2.14%)
Sep 04, 2020 5.756 5.798 5.495 5.512 771,839 -0.12(-2.10%)
Sep 03, 2020 5.782 5.900 5.567 5.630 698,566 -0.10(-1.76%)
Sep 02, 2020 5.672 5.891 5.672 5.731 684,130 +0.06(+1.04%)
Sep 01, 2020 5.428 5.680 5.402 5.672 361,191 +0.21(+3.86%)
Aug 31, 2020 5.588 5.638 5.461 5.461 638,558 -0.19(-3.43%)
Aug 28, 2020 5.571 5.664 5.503 5.655 269,343 +0.08(+1.51%)
Aug 27, 2020 5.537 5.710 5.520 5.571 494,628 +0.08(+1.38%)
Aug 26, 2020 5.588 5.680 5.411 5.495 1,010,954 -0.20(-3.55%)
Aug 25, 2020 5.908 5.942 5.562 5.697 483,515 -0.19(-3.22%)
Aug 24, 2020 5.720 5.954 5.636 5.887 736,029 +0.26(+4.60%)
Aug 21, 2020 5.653 5.749 5.603 5.628 388,852 -0.09(-1.61%)
Aug 20, 2020 5.561 5.762 5.545 5.720 376,773 +0.04(+0.74%)
Aug 19, 2020 5.570 5.737 5.461 5.678 608,012 +0.20(+3.66%)
Aug 18, 2020 5.678 5.686 5.436 5.478 676,246 -0.22(-3.81%)
Aug 17, 2020 5.837 5.837 5.678 5.695 370,727 -0.17(-2.85%)
Aug 14, 2020 5.686 5.908 5.653 5.862 298,315 +0.11(+1.89%)
Aug 13, 2020 5.720 5.912 5.686 5.753 348,633 -0.03(-0.43%)
Aug 12, 2020 6.179 6.179 5.686 5.778 620,774 -0.29(-4.81%)
Aug 11, 2020 6.079 6.196 5.991 6.071 603,779 +0.10(+1.68%)
Aug 10, 2020 5.887 6.046 5.870 5.970 1,073,386 +0.12(+2.00%)
Aug 07, 2020 5.837 5.870 5.728 5.854 974,705 -0.03(-0.43%)
Aug 06, 2020 5.570 5.912 5.570 5.879 530,902 +0.30(+5.39%)
Aug 05, 2020 5.636 5.682 5.494 5.578 547,753 +0.02(+0.30%)
Aug 04, 2020 5.611 5.670 5.494 5.561 347,312 -0.08(-1.48%)
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.