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, 2014 4.648 4.916 4.553 4.829 1,159,446 +0.20(+4.25%)
Apr 29, 2014 4.726 4.726 4.608 4.632 561,176 -0.06(-1.18%)
Apr 28, 2014 4.687 4.726 4.545 4.687 696,647 +0.01(+0.17%)
Apr 25, 2014 4.797 4.821 4.656 4.679 671,493 -0.16(-3.26%)
Apr 24, 2014 5.018 5.018 4.805 4.837 441,395 -0.13(-2.69%)
Apr 23, 2014 4.979 5.018 4.916 4.971 420,179 -0.02(-0.32%)
Apr 22, 2014 4.829 5.018 4.829 4.986 644,042 +0.15(+3.09%)
Apr 21, 2014 4.853 4.884 4.797 4.837 260,824 +0.00(+0.00%)
Apr 17, 2014 4.719 4.837 4.837 4.837 282,959 +0.10(+2.16%)
Apr 16, 2014 4.821 4.821 4.671 4.734 315,531 -0.04(-0.82%)
Apr 15, 2014 4.726 4.790 4.644 4.774 511,687 +0.05(+1.00%)
Apr 14, 2014 4.766 4.845 4.695 4.726 417,196 +0.03(+0.67%)
Apr 11, 2014 4.703 4.797 4.632 4.695 624,317 -0.03(-0.67%)
Apr 10, 2014 4.939 5.002 4.726 4.726 623,379 -0.23(-4.61%)
Apr 09, 2014 4.900 4.982 4.829 4.955 440,679 +0.06(+1.13%)
Apr 08, 2014 4.845 4.947 4.837 4.900 422,601 +0.05(+0.97%)
Apr 07, 2014 4.829 4.900 4.735 4.853 564,700 +0.02(+0.33%)
Apr 04, 2014 5.026 5.073 4.774 4.837 617,376 -0.17(-3.46%)
Apr 03, 2014 5.152 5.160 5.010 5.010 398,020 -0.13(-2.60%)
Apr 02, 2014 5.018 5.168 5.018 5.144 602,467 +0.12(+2.35%)
Apr 01, 2014 4.853 5.065 4.853 5.026 879,909 +0.17(+3.57%)
Mar 31, 2014 4.742 4.876 4.695 4.853 926,219 +0.13(+2.67%)
Mar 28, 2014 4.774 4.829 4.719 4.726 562,439 -0.05(-0.99%)
Mar 27, 2014 4.829 4.876 4.766 4.774 415,017 -0.04(-0.82%)
Mar 26, 2014 4.971 4.986 4.805 4.813 620,926 -0.15(-3.02%)
Mar 25, 2014 4.963 5.010 4.908 4.963 667,694 +0.01(+0.16%)
Mar 24, 2014 4.892 5.034 4.853 4.955 1,366,295 +0.07(+1.45%)
Mar 21, 2014 4.774 4.884 4.774 4.884 1,595,783 +0.11(+2.31%)
Mar 20, 2014 4.766 4.876 4.742 4.774 713,210 -0.02(-0.49%)
Mar 19, 2014 4.711 4.860 4.695 4.797 818,731 +0.08(+1.67%)
Mar 18, 2014 4.632 4.766 4.608 4.719 734,841 +0.10(+2.22%)
Mar 17, 2014 4.632 4.805 4.585 4.616 755,883 -0.02(-0.51%)
Mar 14, 2014 4.687 4.687 4.608 4.640 624,007 -0.06(-1.34%)
Mar 13, 2014 4.845 4.876 4.679 4.703 708,391 -0.13(-2.77%)
Mar 12, 2014 4.758 4.884 4.719 4.837 1,430,282 +0.05(+0.99%)
Mar 11, 2014 4.829 4.931 4.774 4.790 928,752 -0.07(-1.46%)
Mar 10, 2014 4.790 4.892 4.719 4.860 1,279,737 +0.07(+1.48%)
Mar 07, 2014 4.892 4.931 4.774 4.790 1,198,886 -0.09(-1.78%)
Mar 06, 2014 4.797 4.884 4.711 4.876 2,802,374 +0.04(+0.81%)
Mar 05, 2014 4.782 4.868 4.766 4.837 1,526,112 +0.04(+0.82%)
Mar 04, 2014 4.766 4.868 4.758 4.797 1,580,972 +0.10(+2.18%)
Mar 03, 2014 4.632 4.726 4.569 4.695 415,984 +0.03(+0.68%)
Feb 28, 2014 4.679 4.734 4.640 4.663 841,062 +0.01(+0.17%)
Feb 27, 2014 4.530 4.679 4.530 4.656 683,356 +0.11(+2.43%)
Feb 26, 2014 4.569 4.687 4.537 4.545 1,134,833 -0.03(-0.69%)
Feb 25, 2014 4.711 4.711 4.545 4.577 650,635 -0.15(-3.17%)
Feb 24, 2014 4.703 4.766 4.695 4.726 461,404 -0.01(-0.17%)
Feb 21, 2014 4.821 4.845 4.703 4.734 641,787 -0.08(-1.64%)
Feb 20, 2014 4.797 4.849 4.782 4.813 661,994 +0.04(+0.83%)
Feb 19, 2014 4.750 4.868 4.750 4.774 828,578 -0.01(-0.16%)
Feb 18, 2014 4.734 4.860 4.726 4.782 801,483 +0.06(+1.34%)
Feb 14, 2014 4.719 4.719 4.719 4.719 723,329 +0.01(+0.17%)
Feb 13, 2014 4.774 4.774 4.679 4.711 1,094,923 -0.12(-2.45%)
Feb 12, 2014 4.624 5.105 4.624 4.829 3,167,599 +0.23(+4.97%)
Feb 11, 2014 4.553 4.652 4.514 4.600 784,605 +0.07(+1.57%)
Feb 10, 2014 4.514 4.585 4.459 4.530 636,534 +0.01(+0.17%)
Feb 07, 2014 4.553 4.608 4.490 4.522 560,809 -0.03(-0.69%)
Feb 06, 2014 4.490 4.647 4.482 4.553 590,281 +0.08(+1.76%)
Feb 05, 2014 4.569 4.585 4.474 4.474 782,721 -0.10(-2.24%)
Feb 04, 2014 4.451 4.593 4.356 4.577 1,090,721 +0.13(+3.01%)
Feb 03, 2014 4.585 4.630 4.309 4.443 1,538,561 -0.13(-2.93%)
Jan 31, 2014 4.577 4.648 4.537 4.577 1,288,136 -0.06(-1.36%)
Jan 30, 2014 4.656 4.726 4.593 4.640 745,157 +0.03(+0.68%)
Jan 29, 2014 4.616 4.663 4.585 4.608 1,028,277 -0.06(-1.18%)
Jan 28, 2014 4.593 4.671 4.545 4.663 1,198,227 +0.06(+1.37%)
Jan 27, 2014 4.734 4.900 4.537 4.600 2,310,429 -0.41(-8.18%)
Jan 24, 2014 5.128 5.168 4.947 5.010 702,029 -0.17(-3.20%)
Jan 23, 2014 5.333 5.349 5.112 5.176 810,145 -0.16(-2.95%)
Jan 22, 2014 5.396 5.420 5.262 5.333 604,363 -0.04(-0.73%)
Jan 21, 2014 5.278 5.374 5.215 5.372 622,009 +0.13(+2.40%)
Jan 17, 2014 5.278 5.246 5.246 5.246 626,343 -0.03(-0.60%)
Jan 16, 2014 5.404 5.451 5.207 5.278 1,176,516 -0.14(-2.62%)
Jan 15, 2014 5.341 5.475 5.341 5.420 1,132,826 +0.08(+1.48%)
Jan 14, 2014 5.097 5.711 5.073 5.341 2,529,829 +0.40(+8.13%)
Jan 13, 2014 5.049 5.081 4.884 4.939 587,550 -0.13(-2.64%)
Jan 10, 2014 5.049 5.097 4.979 5.073 450,839 +0.01(+0.16%)
Jan 09, 2014 5.081 5.081 4.908 5.065 909,635 -0.02(-0.31%)
Jan 08, 2014 5.136 5.136 5.010 5.081 473,923 -0.06(-1.07%)
Jan 07, 2014 5.097 5.144 5.048 5.136 566,550 +0.07(+1.40%)
Jan 06, 2014 5.191 5.231 5.057 5.065 976,706 -0.12(-2.28%)
Jan 03, 2014 5.270 5.357 5.176 5.183 1,066,295 -0.09(-1.64%)
Jan 02, 2014 5.317 5.404 5.191 5.270 958,377 -0.02(-0.45%)
Dec 31, 2013 5.199 5.294 5.294 5.294 1,015,681 +0.09(+1.66%)
Dec 30, 2013 5.026 5.239 5.026 5.207 718,800 +0.17(+3.28%)
Dec 27, 2013 5.065 5.089 5.010 5.042 487,881 +0.01(+0.16%)
Dec 26, 2013 4.986 5.120 4.986 5.034 482,115 +0.06(+1.11%)
Dec 24, 2013 5.018 5.081 4.955 4.979 470,134 -0.04(-0.78%)
Dec 23, 2013 4.853 5.073 4.853 5.018 962,253 +0.20(+4.09%)
Dec 20, 2013 4.868 4.986 4.813 4.821 1,971,593 -0.02(-0.33%)
Dec 19, 2013 5.128 5.160 4.829 4.837 1,041,522 -0.30(-5.83%)
Dec 18, 2013 5.026 5.199 4.994 5.136 980,016 +0.08(+1.56%)
Dec 17, 2013 5.042 5.089 4.892 5.057 740,453 +0.00(+0.00%)
Dec 16, 2013 4.884 5.065 4.853 5.057 530,101 +0.17(+3.38%)
Dec 13, 2013 4.853 4.908 4.797 4.892 607,053 +0.04(+0.81%)
Dec 12, 2013 4.726 4.853 4.695 4.853 720,642 +0.12(+2.50%)
Dec 11, 2013 4.805 4.821 4.726 4.734 521,658 -0.09(-1.80%)
Dec 10, 2013 4.876 4.900 4.821 4.821 701,608 -0.06(-1.29%)
Dec 09, 2013 4.782 4.892 4.750 4.884 596,674 +0.09(+1.97%)
Dec 06, 2013 4.734 4.805 4.671 4.790 470,912 +0.10(+2.18%)
Dec 05, 2013 4.703 4.758 4.671 4.687 289,857 -0.03(-0.67%)
Dec 04, 2013 4.742 4.742 4.656 4.719 666,294 -0.03(-0.66%)
Dec 03, 2013 4.687 4.845 4.671 4.750 644,043 +0.07(+1.51%)
Dec 02, 2013 4.734 4.742 4.671 4.679 776,093 -0.06(-1.33%)
Nov 29, 2013 4.766 4.837 4.726 4.742 640,053 -0.02(-0.33%)
Nov 27, 2013 4.719 4.786 4.695 4.758 786,029 +0.04(+0.83%)
Nov 26, 2013 4.742 4.790 4.703 4.719 506,789 -0.03(-0.66%)
Nov 25, 2013 4.790 4.837 4.730 4.750 503,986 -0.04(-0.82%)
Nov 22, 2013 4.805 4.805 4.734 4.790 338,145 +0.00(+0.00%)
Nov 21, 2013 4.679 4.829 4.679 4.790 526,864 +0.12(+2.53%)
Nov 20, 2013 4.750 4.750 4.640 4.671 715,693 -0.05(-1.00%)
Nov 19, 2013 4.711 4.726 4.624 4.719 645,424 +0.00(+0.00%)
Nov 18, 2013 4.766 4.829 4.703 4.719 616,269 -0.02(-0.33%)
Nov 15, 2013 4.813 4.860 4.719 4.734 674,056 -0.09(-1.80%)
Nov 14, 2013 4.561 4.856 4.561 4.821 1,172,869 +0.30(+6.62%)
Nov 12, 2013 4.561 4.624 4.447 4.522 789,136 -0.06(-1.37%)
Nov 11, 2013 4.585 4.640 4.561 4.585 519,631 -0.02(-0.51%)
Nov 08, 2013 4.467 4.624 4.411 4.608 773,744 +0.13(+2.99%)
Nov 07, 2013 4.585 4.663 4.467 4.474 1,090,619 -0.01(-0.18%)
Nov 06, 2013 4.459 4.593 4.459 4.482 1,098,774 +0.04(+0.89%)
Nov 05, 2013 4.687 4.695 4.380 4.443 2,166,479 -0.28(-6.00%)
Nov 04, 2013 4.640 4.790 4.608 4.726 1,415,679 +0.12(+2.56%)
Nov 01, 2013 4.585 4.774 4.443 4.608 1,785,401 +0.00(+0.00%)
Oct 31, 2013 4.585 4.624 4.411 4.608 2,289,785 -0.03(-0.68%)
Oct 30, 2013 5.207 5.349 4.561 4.640 6,057,825 -0.95(-16.93%)
Oct 29, 2013 5.695 5.719 5.491 5.585 1,010,899 -0.08(-1.39%)
Oct 28, 2013 5.625 5.688 5.585 5.664 597,689 +0.04(+0.70%)
Oct 25, 2013 5.625 5.632 5.514 5.625 671,123 +0.00(+0.00%)
Oct 24, 2013 5.546 5.632 5.483 5.625 728,414 +0.09(+1.71%)
Oct 23, 2013 5.546 5.573 5.491 5.530 739,717 -0.05(-0.85%)
Oct 22, 2013 5.585 5.636 5.530 5.577 1,054,274 +0.02(+0.28%)
Oct 21, 2013 5.577 5.601 5.522 5.561 896,097 -0.03(-0.56%)
Oct 18, 2013 5.593 5.632 5.561 5.593 1,087,100 +0.00(+0.00%)
Oct 17, 2013 5.554 5.672 5.546 5.593 919,473 +0.03(+0.57%)
Oct 16, 2013 5.554 5.593 5.527 5.561 735,110 +0.03(+0.57%)
Oct 15, 2013 5.569 5.609 5.483 5.530 1,299,980 -0.06(-0.99%)
Oct 14, 2013 5.325 5.609 5.278 5.585 1,168,773 +0.24(+4.42%)
Oct 11, 2013 5.223 5.372 5.112 5.349 1,902,044 +0.11(+2.11%)
Oct 10, 2013 5.333 5.337 5.215 5.239 1,961,902 -0.04(-0.75%)
Oct 09, 2013 5.372 5.412 5.262 5.278 1,247,553 -0.08(-1.47%)
Oct 08, 2013 5.443 5.491 5.333 5.357 940,845 -0.05(-0.87%)
Oct 07, 2013 5.420 5.451 5.357 5.404 947,002 -0.02(-0.44%)
Oct 04, 2013 5.262 5.428 5.246 5.428 1,636,969 +0.15(+2.84%)
Oct 03, 2013 5.191 5.302 5.120 5.278 2,640,178 +0.09(+1.67%)
Oct 02, 2013 5.239 5.278 5.183 5.191 796,707 -0.08(-1.49%)
Oct 01, 2013 5.246 5.278 5.160 5.270 552,378 -0.02(-0.45%)
Sep 27, 2013 5.309 5.349 5.262 5.294 397,131 -0.06(-1.18%)
Sep 26, 2013 5.349 5.396 5.309 5.357 634,724 +0.01(+0.15%)
Sep 25, 2013 5.380 5.428 5.341 5.349 652,266 -0.04(-0.73%)
Sep 24, 2013 5.498 5.498 5.357 5.388 923,112 -0.12(-2.15%)
Sep 23, 2013 5.530 5.538 5.451 5.506 819,076 -0.01(-0.14%)
Sep 20, 2013 5.554 5.577 5.498 5.514 782,246 -0.03(-0.57%)
Sep 19, 2013 5.601 5.645 5.475 5.546 629,791 -0.06(-0.98%)
Sep 18, 2013 5.837 5.837 5.593 5.601 1,718,949 -0.24(-4.05%)
Sep 17, 2013 5.688 5.853 5.648 5.837 602,059 +0.13(+2.35%)
Sep 16, 2013 5.695 5.758 5.672 5.703 786,048 +0.04(+0.70%)
Sep 13, 2013 5.577 5.672 5.487 5.664 1,179,469 +0.13(+2.28%)
Sep 12, 2013 5.451 5.625 5.412 5.538 1,452,371 +0.07(+1.30%)
Sep 11, 2013 5.498 5.577 5.467 5.467 442,373 -0.05(-0.86%)
Sep 10, 2013 5.412 5.538 5.412 5.514 613,346 +0.12(+2.19%)
Sep 09, 2013 5.333 5.435 5.333 5.396 670,390 +0.07(+1.33%)
Sep 06, 2013 5.420 5.428 5.239 5.325 697,461 -0.06(-1.02%)
Sep 05, 2013 5.152 5.432 5.152 5.380 997,966 +0.22(+4.27%)
Sep 04, 2013 5.215 5.262 5.120 5.160 406,591 -0.06(-1.21%)
Sep 03, 2013 5.254 5.286 5.176 5.223 364,056 +0.03(+0.61%)
Aug 30, 2013 5.207 5.286 5.176 5.191 681,436 -0.03(-0.60%)
Aug 29, 2013 5.089 5.239 5.089 5.223 536,141 +0.10(+2.00%)
Aug 28, 2013 5.120 5.187 5.081 5.120 535,993 -0.02(-0.31%)
Aug 27, 2013 5.239 5.239 5.105 5.136 673,320 -0.16(-2.98%)
Aug 26, 2013 5.239 5.349 5.199 5.294 477,625 +0.08(+1.51%)
Aug 23, 2013 5.231 5.309 5.160 5.215 506,188 -0.02(-0.30%)
Aug 22, 2013 5.144 5.270 5.042 5.231 543,758 +0.09(+1.68%)
Aug 21, 2013 5.239 5.246 5.136 5.144 492,082 -0.13(-2.54%)
Aug 20, 2013 5.302 5.329 5.215 5.278 483,255 -0.03(-0.59%)
Aug 19, 2013 5.317 5.365 5.246 5.309 488,393 -0.03(-0.59%)
Aug 16, 2013 5.483 5.530 5.341 5.341 706,456 -0.18(-3.28%)
Aug 15, 2013 5.554 5.672 5.506 5.522 730,694 -0.09(-1.68%)
Aug 14, 2013 5.664 5.695 5.601 5.617 825,198 -0.03(-0.56%)
Aug 13, 2013 5.672 5.672 5.530 5.648 623,776 -0.03(-0.55%)
Aug 12, 2013 5.577 5.731 5.561 5.680 740,268 +0.09(+1.69%)
Aug 09, 2013 5.554 5.656 5.467 5.585 584,887 +0.03(+0.57%)
Aug 08, 2013 5.380 5.569 5.302 5.554 725,739 +0.22(+4.14%)
Aug 07, 2013 5.349 5.365 5.160 5.333 729,036 -0.02(-0.29%)
Aug 06, 2013 5.262 5.388 5.207 5.349 1,005,794 +0.07(+1.34%)
Aug 05, 2013 5.357 5.428 5.262 5.278 804,385 -0.09(-1.62%)
Aug 02, 2013 5.341 5.388 5.215 5.365 1,090,443 +0.02(+0.44%)
Aug 01, 2013 5.231 5.396 5.184 5.341 1,932,684 +0.13(+2.57%)
Jul 31, 2013 5.372 5.554 5.168 5.207 2,078,653 -0.52(-9.08%)
Jul 30, 2013 5.601 5.861 5.601 5.727 1,407,691 +0.14(+2.54%)
Jul 29, 2013 5.617 5.648 5.475 5.585 867,758 -0.06(-1.12%)
Jul 26, 2013 5.751 5.751 5.593 5.648 412,174 -0.17(-2.85%)
Jul 25, 2013 5.617 5.837 5.597 5.814 565,217 +0.17(+3.07%)
Jul 24, 2013 5.601 5.676 5.577 5.640 351,535 +0.06(+0.99%)
Jul 23, 2013 5.483 5.593 5.447 5.585 300,589 +0.12(+2.16%)
Jul 22, 2013 5.491 5.546 5.443 5.467 422,860 -0.08(-1.42%)
Jul 19, 2013 5.530 5.632 5.510 5.546 345,914 -0.01(-0.14%)
Jul 18, 2013 5.498 5.605 5.491 5.554 667,333 +0.07(+1.29%)
Jul 17, 2013 5.412 5.538 5.388 5.483 537,784 +0.09(+1.61%)
Jul 16, 2013 5.365 5.412 5.254 5.396 674,630 +0.02(+0.44%)
Jul 15, 2013 5.365 5.451 5.302 5.372 610,937 +0.02(+0.44%)
Jul 12, 2013 5.302 5.380 5.278 5.349 658,436 +0.03(+0.59%)
Jul 11, 2013 5.388 5.420 5.254 5.317 786,422 -0.01(-0.15%)
Jul 10, 2013 5.270 5.349 5.239 5.325 908,029 +0.06(+1.05%)
Jul 09, 2013 5.199 5.333 5.176 5.270 993,179 +0.09(+1.83%)
Jul 08, 2013 5.176 5.254 5.101 5.176 761,333 +0.03(+0.61%)
Jul 05, 2013 5.097 5.152 4.912 5.144 1,251,154 +0.13(+2.67%)
Jul 03, 2013 4.876 5.065 4.790 5.010 1,215,460 -0.04(-0.78%)
Jul 02, 2013 5.168 5.168 5.034 5.049 1,362,516 -0.10(-1.99%)
Jul 01, 2013 5.026 5.286 5.026 5.152 779,875 +0.14(+2.83%)
Jun 28, 2013 5.120 5.191 4.994 5.010 3,411,117 -0.11(-2.15%)
Jun 27, 2013 5.042 5.128 4.982 5.120 1,196,371 +0.11(+2.20%)
Jun 26, 2013 5.144 5.365 4.994 5.010 1,565,234 -0.09(-1.85%)
Jun 25, 2013 5.026 5.120 4.979 5.105 1,008,192 +0.13(+2.53%)
Jun 24, 2013 5.002 5.057 4.931 4.979 736,057 -0.10(-2.02%)
Jun 21, 2013 5.144 5.176 4.990 5.081 1,365,842 -0.06(-1.07%)
Jun 20, 2013 5.152 5.187 5.057 5.136 994,020 -0.10(-1.95%)
Jun 19, 2013 5.309 5.329 5.187 5.239 646,085 -0.08(-1.48%)
Jun 18, 2013 5.325 5.325 5.199 5.317 733,129 +0.01(+0.15%)
Jun 17, 2013 5.404 5.451 5.227 5.309 646,056 -0.05(-0.88%)
Jun 14, 2013 5.593 5.593 5.317 5.357 1,002,046 -0.26(-4.63%)
Jun 13, 2013 5.617 5.648 5.530 5.617 926,857 -0.02(-0.28%)
Jun 12, 2013 5.483 5.774 5.475 5.632 724,962 +0.19(+3.47%)
Jun 11, 2013 5.428 5.577 5.412 5.443 424,250 -0.08(-1.43%)
Jun 10, 2013 5.514 5.565 5.459 5.522 557,396 +0.05(+0.86%)
Jun 07, 2013 5.302 5.530 5.231 5.475 834,011 +0.18(+3.42%)
Jun 06, 2013 5.231 5.341 5.144 5.294 842,953 +0.05(+0.90%)
Jun 05, 2013 5.341 5.388 5.176 5.246 918,737 -0.12(-2.20%)
Jun 04, 2013 5.593 5.625 5.321 5.365 812,672 -0.24(-4.22%)
Jun 03, 2013 5.593 5.625 5.451 5.601 1,631,080 -0.03(-0.56%)
May 31, 2013 5.845 5.908 5.625 5.632 783,788 -0.27(-4.54%)
May 30, 2013 5.940 5.963 5.861 5.900 805,879 -0.06(-0.93%)
May 29, 2013 5.719 6.011 5.719 5.955 920,983 +0.20(+3.42%)
May 28, 2013 5.774 5.845 5.695 5.758 1,204,732 +0.06(+0.97%)
May 24, 2013 5.577 5.703 5.538 5.703 708,053 +0.10(+1.83%)
May 23, 2013 5.703 5.743 5.506 5.601 2,197,752 -0.19(-3.27%)
May 22, 2013 5.829 5.924 5.688 5.790 1,161,829 -0.05(-0.81%)
May 21, 2013 5.908 5.928 5.798 5.837 604,346 -0.08(-1.33%)
May 20, 2013 5.774 5.924 5.719 5.916 1,205,184 +0.13(+2.32%)
May 17, 2013 5.609 5.821 5.597 5.782 953,306 +0.24(+4.26%)
May 16, 2013 5.372 5.664 5.357 5.546 747,007 +0.13(+2.47%)
May 15, 2013 5.262 5.424 5.254 5.412 797,623 +0.25(+4.89%)
May 13, 2013 5.451 5.506 5.112 5.160 1,032,291 -0.32(-5.89%)
May 10, 2013 5.514 5.554 5.428 5.483 492,311 -0.03(-0.57%)
May 09, 2013 5.443 5.522 5.365 5.514 968,803 +0.03(+0.57%)
May 08, 2013 5.435 5.561 5.372 5.483 883,575 +0.05(+0.87%)
May 07, 2013 5.286 5.443 5.231 5.435 693,639 +0.17(+3.29%)
May 06, 2013 5.199 5.286 5.120 5.262 1,207,849 +0.05(+0.91%)
May 03, 2013 5.246 5.246 5.160 5.215 1,023,822 +0.05(+0.91%)
May 02, 2013 5.097 5.199 5.089 5.168 919,779 +0.08(+1.55%)
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.