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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 7.515 7.677 7.413 7.515 1,320,230 +0.00(+0.00%)
Apr 28, 2016 7.176 7.712 7.168 7.515 1,730,222 -0.19(-2.45%)
Apr 27, 2016 7.681 8.271 7.373 7.704 2,274,500 +0.69(+9.89%)
Apr 26, 2016 6.885 7.054 6.846 7.011 779,475 +0.15(+2.18%)
Apr 25, 2016 6.916 6.916 6.814 6.861 549,994 -0.06(-0.80%)
Apr 22, 2016 6.885 6.972 6.814 6.916 720,386 +0.06(+0.80%)
Apr 21, 2016 6.995 7.019 6.853 6.861 382,624 -0.17(-2.35%)
Apr 20, 2016 7.050 7.090 6.979 7.027 534,610 -0.02(-0.22%)
Apr 19, 2016 7.066 7.161 7.035 7.042 522,548 -0.02(-0.22%)
Apr 18, 2016 7.011 7.098 7.003 7.058 374,907 +0.02(+0.22%)
Apr 15, 2016 6.964 7.098 6.909 7.042 517,058 +0.07(+1.02%)
Apr 14, 2016 7.098 7.105 6.948 6.972 458,116 -0.13(-1.88%)
Apr 13, 2016 6.909 7.113 6.869 7.105 855,264 +0.26(+3.80%)
Apr 12, 2016 6.790 6.909 6.775 6.846 720,985 +0.07(+1.05%)
Apr 11, 2016 6.830 6.995 6.775 6.775 689,929 -0.02(-0.35%)
Apr 08, 2016 6.924 6.956 6.759 6.798 577,937 -0.02(-0.35%)
Apr 07, 2016 6.916 6.964 6.798 6.822 589,351 -0.16(-2.26%)
Apr 06, 2016 6.846 7.003 6.798 6.979 580,738 +0.16(+2.31%)
Apr 05, 2016 6.932 7.003 6.822 6.822 867,805 -0.13(-1.81%)
Apr 04, 2016 7.113 7.113 6.940 6.948 575,000 -0.17(-2.33%)
Apr 01, 2016 7.003 7.145 6.885 7.113 762,374 +0.04(+0.56%)
Mar 31, 2016 6.964 7.129 6.940 7.074 719,458 +0.11(+1.58%)
Mar 30, 2016 7.027 7.105 6.857 6.964 872,030 -0.09(-1.34%)
Mar 29, 2016 6.696 7.074 6.664 7.058 1,168,939 +0.35(+5.16%)
Mar 28, 2016 6.782 6.948 6.692 6.712 922,832 -0.03(-0.47%)
Mar 24, 2016 6.672 6.743 6.743 6.743 435,419 +0.05(+0.71%)
Mar 23, 2016 6.806 6.869 6.692 6.696 554,545 -0.19(-2.75%)
Mar 22, 2016 6.357 7.011 6.357 6.885 1,788,305 +0.59(+9.39%)
Mar 21, 2016 6.404 6.467 6.263 6.294 529,448 -0.13(-1.96%)
Mar 18, 2016 6.326 6.444 6.278 6.420 1,046,152 +0.13(+2.13%)
Mar 17, 2016 6.066 6.326 6.066 6.286 509,934 +0.21(+3.50%)
Mar 16, 2016 5.987 6.097 5.963 6.074 542,206 +0.06(+0.92%)
Mar 15, 2016 6.018 6.058 5.955 6.018 627,171 -0.05(-0.78%)
Mar 14, 2016 6.137 6.184 6.022 6.066 835,431 -0.11(-1.79%)
Mar 11, 2016 6.176 6.255 6.129 6.176 672,343 +0.03(+0.51%)
Mar 10, 2016 6.192 6.278 6.097 6.144 663,869 -0.04(-0.64%)
Mar 09, 2016 6.034 6.231 6.018 6.184 615,305 +0.16(+2.61%)
Mar 08, 2016 6.326 6.341 5.947 6.026 1,076,706 -0.32(-5.09%)
Mar 07, 2016 6.081 6.396 6.034 6.349 1,062,424 +0.24(+4.00%)
Mar 04, 2016 6.152 6.231 6.066 6.105 691,898 -0.05(-0.77%)
Mar 03, 2016 6.026 6.176 5.987 6.152 762,153 +0.09(+1.56%)
Mar 02, 2016 5.940 6.097 5.932 6.058 724,401 +0.09(+1.59%)
Mar 01, 2016 5.814 6.058 5.766 5.963 748,029 +0.20(+3.56%)
Feb 29, 2016 5.727 5.884 5.727 5.758 897,195 +0.02(+0.41%)
Feb 26, 2016 5.703 5.829 5.648 5.735 614,405 +0.07(+1.25%)
Feb 25, 2016 5.703 5.703 5.585 5.664 732,929 -0.02(-0.28%)
Feb 24, 2016 5.546 5.680 5.475 5.680 516,257 +0.09(+1.69%)
Feb 23, 2016 5.577 5.617 5.506 5.585 613,404 +0.01(+0.14%)
Feb 22, 2016 5.569 5.664 5.554 5.577 709,465 +0.09(+1.58%)
Feb 19, 2016 5.625 5.648 5.467 5.491 1,027,930 -0.15(-2.65%)
Feb 18, 2016 5.648 5.762 5.593 5.640 584,048 +0.01(+0.14%)
Feb 17, 2016 5.491 5.739 5.483 5.632 913,974 +0.17(+3.03%)
Feb 16, 2016 5.357 5.491 5.262 5.467 821,203 +0.17(+3.27%)
Feb 12, 2016 5.097 5.294 5.294 5.294 686,769 +0.24(+4.84%)
Feb 11, 2016 5.112 5.302 4.919 5.049 1,366,274 -0.23(-4.33%)
Feb 10, 2016 4.868 5.424 4.805 5.278 1,672,513 +0.66(+14.33%)
Feb 09, 2016 4.624 4.833 4.608 4.616 610,446 -0.10(-2.17%)
Feb 08, 2016 4.640 4.786 4.616 4.719 901,759 +0.02(+0.33%)
Feb 05, 2016 4.750 4.805 4.703 4.703 799,301 -0.08(-1.65%)
Feb 04, 2016 4.640 4.790 4.640 4.782 617,958 +0.13(+2.71%)
Feb 03, 2016 4.687 4.687 4.561 4.656 427,167 +0.06(+1.20%)
Feb 02, 2016 4.750 4.750 4.593 4.600 614,001 -0.25(-5.19%)
Feb 01, 2016 4.758 4.888 4.719 4.853 801,624 +0.07(+1.48%)
Jan 29, 2016 4.656 4.782 4.656 4.782 1,074,765 +0.13(+2.88%)
Jan 28, 2016 4.679 4.813 4.624 4.648 617,583 +0.00(+0.00%)
Jan 27, 2016 4.608 4.726 4.565 4.648 858,555 +0.02(+0.51%)
Jan 26, 2016 4.545 4.734 4.530 4.624 896,557 +0.09(+2.09%)
Jan 25, 2016 4.656 4.671 4.482 4.530 807,397 -0.20(-4.17%)
Jan 22, 2016 4.656 4.782 4.648 4.726 679,101 +0.15(+3.27%)
Jan 21, 2016 4.585 4.719 4.518 4.577 1,337,299 -0.03(-0.68%)
Jan 20, 2016 4.348 4.616 4.309 4.608 1,502,257 +0.16(+3.54%)
Jan 19, 2016 4.616 4.632 4.411 4.451 579,389 -0.12(-2.59%)
Jan 15, 2016 4.600 4.569 4.569 4.569 716,474 -0.17(-3.49%)
Jan 14, 2016 4.663 4.809 4.616 4.734 986,094 +0.12(+2.56%)
Jan 13, 2016 4.797 4.868 4.561 4.616 955,388 -0.18(-3.78%)
Jan 12, 2016 4.916 4.963 4.774 4.797 1,154,171 -0.06(-1.14%)
Jan 11, 2016 4.868 4.892 4.742 4.853 751,211 +0.00(+0.00%)
Jan 08, 2016 4.892 4.986 4.853 4.853 1,031,266 -0.06(-1.12%)
Jan 07, 2016 5.010 5.101 4.900 4.908 1,352,269 -0.21(-4.15%)
Jan 06, 2016 5.317 5.365 5.105 5.120 979,076 -0.27(-4.97%)
Jan 05, 2016 5.372 5.428 5.286 5.388 699,664 +0.00(+0.00%)
Jan 04, 2016 5.491 5.506 5.235 5.388 1,412,224 -0.23(-4.07%)
Dec 31, 2015 5.735 5.617 5.617 5.617 625,454 -0.13(-2.33%)
Dec 30, 2015 5.821 5.884 5.743 5.751 468,310 -0.12(-2.01%)
Dec 29, 2015 5.861 5.916 5.790 5.869 284,105 +0.03(+0.54%)
Dec 28, 2015 5.877 5.892 5.719 5.837 394,364 -0.08(-1.33%)
Dec 24, 2015 5.924 5.916 5.916 5.916 279,785 +0.02(+0.40%)
Dec 23, 2015 5.924 5.947 5.869 5.892 475,423 -0.02(-0.27%)
Dec 22, 2015 5.932 5.963 5.782 5.908 634,069 -0.02(-0.27%)
Dec 21, 2015 5.845 5.947 5.758 5.924 998,731 +0.09(+1.62%)
Dec 18, 2015 6.026 6.026 5.727 5.829 1,731,084 -0.24(-4.02%)
Dec 17, 2015 5.900 6.089 5.884 6.074 834,407 +0.20(+3.35%)
Dec 16, 2015 5.821 5.904 5.814 5.877 556,492 +0.09(+1.50%)
Dec 15, 2015 5.719 5.837 5.719 5.790 593,434 +0.09(+1.52%)
Dec 14, 2015 5.900 5.924 5.672 5.703 698,986 -0.22(-3.72%)
Dec 11, 2015 6.026 6.066 5.849 5.924 1,092,587 -0.24(-3.84%)
Dec 10, 2015 5.932 6.176 5.932 6.160 844,293 +0.20(+3.30%)
Dec 09, 2015 6.026 6.058 5.932 5.963 877,633 -0.09(-1.43%)
Dec 08, 2015 5.861 6.089 5.814 6.050 1,154,837 +0.13(+2.13%)
Dec 07, 2015 5.987 5.995 5.861 5.924 945,590 -0.09(-1.57%)
Dec 04, 2015 5.940 6.066 5.908 6.018 484,272 +0.07(+1.19%)
Dec 03, 2015 6.129 6.137 5.916 5.947 501,615 -0.15(-2.45%)
Dec 02, 2015 6.168 6.259 6.074 6.097 536,951 -0.11(-1.78%)
Dec 01, 2015 6.113 6.207 6.066 6.207 457,200 +0.13(+2.07%)
Nov 30, 2015 6.066 6.113 6.026 6.081 760,488 +0.01(+0.13%)
Nov 27, 2015 5.971 6.129 5.971 6.074 224,282 +0.07(+1.18%)
Nov 25, 2015 6.011 6.003 6.003 6.003 470,074 -0.02(-0.26%)
Nov 24, 2015 5.979 6.066 5.955 6.018 424,943 -0.01(-0.13%)
Nov 23, 2015 5.947 6.129 5.947 6.026 430,230 +0.00(+0.00%)
Nov 20, 2015 6.011 6.117 5.932 6.026 713,475 +0.06(+0.92%)
Nov 19, 2015 6.018 6.058 5.940 5.971 553,857 -0.06(-0.91%)
Nov 18, 2015 6.042 6.081 5.916 6.026 807,773 -0.02(-0.26%)
Nov 17, 2015 6.137 6.184 6.034 6.042 508,233 -0.08(-1.29%)
Nov 16, 2015 6.003 6.152 5.979 6.121 465,644 +0.09(+1.44%)
Nov 13, 2015 6.058 6.105 6.011 6.034 572,681 -0.07(-1.16%)
Nov 12, 2015 6.223 6.294 6.097 6.105 627,417 -0.21(-3.37%)
Nov 11, 2015 6.475 6.491 6.294 6.318 517,248 -0.13(-1.96%)
Nov 10, 2015 6.428 6.491 6.357 6.444 641,642 -0.02(-0.24%)
Nov 09, 2015 6.554 6.586 6.428 6.460 716,050 -0.13(-2.03%)
Nov 06, 2015 6.389 6.601 6.365 6.593 787,746 +0.17(+2.70%)
Nov 05, 2015 6.420 6.467 6.326 6.420 575,751 +0.00(+0.00%)
Nov 04, 2015 6.467 6.519 6.381 6.420 737,077 -0.02(-0.37%)
Nov 03, 2015 6.420 6.530 6.396 6.444 724,595 +0.01(+0.12%)
Nov 02, 2015 6.326 6.515 6.310 6.436 876,872 +0.08(+1.24%)
Oct 30, 2015 6.310 6.404 6.255 6.357 839,719 +0.06(+0.88%)
Oct 29, 2015 6.373 6.554 6.263 6.302 1,164,373 -0.20(-3.15%)
Oct 28, 2015 6.247 6.680 6.070 6.507 1,424,130 +0.18(+2.86%)
Oct 27, 2015 6.365 6.389 6.231 6.326 733,752 -0.07(-1.11%)
Oct 26, 2015 6.467 6.530 6.365 6.396 868,865 -0.09(-1.46%)
Oct 23, 2015 6.554 6.570 6.444 6.491 596,152 +0.02(+0.37%)
Oct 22, 2015 6.381 6.554 6.365 6.467 611,588 +0.13(+2.11%)
Oct 21, 2015 6.515 6.593 6.326 6.333 883,252 -0.18(-2.78%)
Oct 20, 2015 6.444 6.593 6.420 6.515 749,918 +0.06(+0.98%)
Oct 19, 2015 6.396 6.523 6.381 6.452 520,647 +0.02(+0.37%)
Oct 16, 2015 6.499 6.499 6.357 6.428 480,584 -0.05(-0.73%)
Oct 15, 2015 6.294 6.475 6.231 6.475 660,855 +0.20(+3.27%)
Oct 14, 2015 6.278 6.381 6.274 6.270 539,490 -0.01(-0.13%)
Oct 13, 2015 6.302 6.420 6.263 6.278 684,419 -0.09(-1.36%)
Oct 12, 2015 6.357 6.373 6.294 6.365 497,002 +0.02(+0.25%)
Oct 09, 2015 6.318 6.389 6.294 6.349 412,145 +0.08(+1.26%)
Oct 08, 2015 6.129 6.337 6.129 6.270 819,239 +0.12(+1.92%)
Oct 07, 2015 5.963 6.223 5.877 6.152 1,069,290 +0.24(+3.99%)
Oct 06, 2015 5.774 6.058 5.759 5.916 1,132,883 +0.13(+2.32%)
Oct 05, 2015 5.632 5.782 5.577 5.782 1,786,045 +0.22(+3.97%)
Oct 02, 2015 5.506 5.585 5.443 5.561 941,797 +0.01(+0.14%)
Oct 01, 2015 5.554 5.617 5.538 5.554 778,846 -0.02(-0.28%)
Sep 30, 2015 5.451 5.632 5.441 5.569 1,296,411 +0.17(+3.21%)
Sep 29, 2015 5.514 5.546 5.357 5.396 1,578,366 -0.13(-2.28%)
Sep 28, 2015 5.601 5.625 5.514 5.522 618,051 -0.11(-1.96%)
Sep 25, 2015 5.853 5.853 5.632 5.632 831,084 -0.16(-2.72%)
Sep 24, 2015 5.609 5.806 5.585 5.790 669,924 +0.13(+2.37%)
Sep 23, 2015 5.703 5.711 5.554 5.656 867,748 -0.03(-0.55%)
Sep 22, 2015 5.735 5.798 5.648 5.688 883,361 -0.15(-2.56%)
Sep 21, 2015 5.751 5.892 5.711 5.837 658,735 +0.13(+2.35%)
Sep 18, 2015 5.727 5.821 5.648 5.703 1,102,254 -0.09(-1.63%)
Sep 17, 2015 5.774 5.877 5.751 5.798 492,211 +0.00(+0.00%)
Sep 16, 2015 5.625 5.837 5.625 5.798 628,085 +0.20(+3.66%)
Sep 15, 2015 5.569 5.617 5.538 5.593 780,486 +0.05(+0.85%)
Sep 14, 2015 5.664 5.664 5.546 5.546 472,266 -0.10(-1.81%)
Sep 11, 2015 5.648 5.695 5.601 5.648 400,791 -0.05(-0.83%)
Sep 10, 2015 5.703 5.790 5.672 5.695 315,767 -0.02(-0.41%)
Sep 09, 2015 5.884 5.892 5.719 5.719 506,621 -0.08(-1.36%)
Sep 08, 2015 5.790 5.884 5.751 5.798 526,649 +0.11(+1.94%)
Sep 04, 2015 5.680 5.688 5.688 5.688 545,733 -0.05(-0.82%)
Sep 03, 2015 5.821 5.861 5.703 5.735 742,542 -0.08(-1.35%)
Sep 02, 2015 5.821 5.837 5.703 5.814 795,724 +0.08(+1.37%)
Sep 01, 2015 5.837 5.932 5.719 5.735 745,272 -0.25(-4.21%)
Aug 31, 2015 5.947 5.995 5.916 5.987 663,516 +0.00(+0.00%)
Aug 28, 2015 5.814 5.995 5.751 5.987 690,122 +0.16(+2.70%)
Aug 27, 2015 5.869 5.940 5.774 5.829 699,478 +0.00(+0.00%)
Aug 26, 2015 5.790 5.892 5.609 5.829 1,760,018 +0.17(+2.92%)
Aug 25, 2015 5.640 5.695 5.432 5.664 1,562,440 +0.20(+3.60%)
Aug 24, 2015 5.514 5.735 5.459 5.467 1,448,788 -0.42(-7.10%)
Aug 21, 2015 5.845 6.042 5.727 5.884 907,496 -0.08(-1.32%)
Aug 20, 2015 6.042 6.113 5.959 5.963 667,501 -0.13(-2.20%)
Aug 19, 2015 6.018 6.144 5.884 6.097 791,193 +0.03(+0.52%)
Aug 18, 2015 6.160 6.160 5.995 6.066 915,400 -0.09(-1.53%)
Aug 17, 2015 6.074 6.168 6.034 6.160 582,290 +0.06(+1.03%)
Aug 14, 2015 6.066 6.129 6.026 6.097 504,064 +0.02(+0.39%)
Aug 13, 2015 6.192 6.255 6.046 6.074 605,025 -0.12(-1.91%)
Aug 12, 2015 6.089 6.263 5.995 6.192 838,018 +0.06(+0.90%)
Aug 11, 2015 6.231 6.239 6.089 6.137 578,163 -0.12(-1.89%)
Aug 10, 2015 6.018 6.274 5.995 6.255 733,866 +0.26(+4.34%)
Aug 07, 2015 6.200 6.247 5.995 5.995 976,359 -0.25(-4.04%)
Aug 06, 2015 6.255 6.278 6.149 6.247 761,196 +0.02(+0.25%)
Aug 05, 2015 6.239 6.278 6.113 6.231 698,846 +0.09(+1.41%)
Aug 04, 2015 6.050 6.168 5.940 6.144 885,822 +0.01(+0.13%)
Aug 03, 2015 6.436 6.523 6.129 6.137 1,040,246 -0.31(-4.77%)
Jul 31, 2015 6.389 6.460 6.318 6.444 1,487,954 +0.08(+1.24%)
Jul 30, 2015 6.302 6.389 6.223 6.365 1,721,976 +0.03(+0.50%)
Jul 29, 2015 6.617 6.617 6.152 6.333 1,897,396 +0.67(+11.82%)
Jul 28, 2015 5.640 5.672 5.475 5.664 725,291 +0.05(+0.84%)
Jul 27, 2015 5.514 5.648 5.443 5.617 762,196 +0.06(+1.13%)
Jul 24, 2015 5.806 5.837 5.554 5.554 522,944 -0.27(-4.60%)
Jul 23, 2015 5.790 5.829 5.747 5.821 696,487 +0.04(+0.68%)
Jul 22, 2015 5.821 5.884 5.747 5.782 395,246 -0.07(-1.21%)
Jul 21, 2015 5.861 5.947 5.774 5.853 340,950 -0.03(-0.54%)
Jul 20, 2015 5.995 6.018 5.837 5.884 377,372 -0.13(-2.10%)
Jul 17, 2015 6.066 6.089 5.947 6.011 517,143 -0.04(-0.65%)
Jul 16, 2015 6.058 6.192 6.034 6.050 557,000 +0.00(+0.00%)
Jul 15, 2015 6.200 6.215 6.011 6.050 360,203 -0.14(-2.29%)
Jul 14, 2015 6.168 6.231 6.144 6.192 408,187 +0.01(+0.13%)
Jul 13, 2015 6.113 6.192 6.070 6.184 408,300 +0.10(+1.68%)
Jul 10, 2015 5.924 6.105 5.900 6.081 637,524 +0.23(+3.90%)
Jul 09, 2015 5.987 6.050 5.814 5.853 579,966 -0.06(-0.93%)
Jul 08, 2015 6.026 6.058 5.848 5.908 373,127 -0.17(-2.72%)
Jul 07, 2015 6.050 6.097 5.908 6.074 595,253 -0.01(-0.13%)
Jul 06, 2015 6.074 6.176 6.003 6.081 510,210 -0.06(-0.90%)
Jul 02, 2015 6.231 6.137 6.137 6.137 518,440 -0.06(-1.02%)
Jul 01, 2015 6.192 6.247 6.129 6.200 729,746 +0.08(+1.29%)
Jun 30, 2015 6.231 6.280 6.113 6.121 1,059,014 -0.10(-1.65%)
Jun 29, 2015 6.176 6.278 6.113 6.223 947,679 -0.02(-0.25%)
Jun 26, 2015 5.955 6.278 5.924 6.239 2,147,568 +0.32(+5.32%)
Jun 25, 2015 5.916 5.959 5.845 5.924 808,465 +0.05(+0.80%)
Jun 24, 2015 5.908 5.940 5.861 5.877 606,038 -0.03(-0.53%)
Jun 23, 2015 5.861 5.916 5.861 5.908 589,599 +0.04(+0.67%)
Jun 22, 2015 6.026 6.026 5.790 5.869 746,284 -0.12(-1.97%)
Jun 19, 2015 5.963 6.018 5.916 5.987 823,286 +0.04(+0.66%)
Jun 18, 2015 5.955 5.995 5.900 5.947 669,170 +0.02(+0.40%)
Jun 17, 2015 5.995 6.003 5.916 5.924 643,656 -0.04(-0.66%)
Jun 16, 2015 5.869 5.995 5.829 5.963 846,957 +0.09(+1.61%)
Jun 15, 2015 5.837 5.869 5.751 5.869 832,536 -0.02(-0.40%)
Jun 12, 2015 5.877 5.911 5.829 5.892 489,531 +0.00(+0.00%)
Jun 11, 2015 5.869 5.908 5.845 5.892 366,314 +0.03(+0.54%)
Jun 10, 2015 5.806 5.947 5.806 5.861 557,520 +0.07(+1.22%)
Jun 09, 2015 5.743 5.845 5.699 5.790 443,401 +0.06(+0.96%)
Jun 08, 2015 5.798 5.837 5.719 5.735 452,985 -0.09(-1.62%)
Jun 05, 2015 5.680 5.829 5.634 5.829 645,642 +0.13(+2.35%)
Jun 04, 2015 5.790 5.837 5.648 5.695 779,531 -0.15(-2.56%)
Jun 03, 2015 5.877 5.958 5.837 5.845 812,885 -0.01(-0.13%)
Jun 02, 2015 5.774 5.900 5.766 5.853 607,438 +0.03(+0.54%)
Jun 01, 2015 5.837 5.908 5.743 5.821 478,777 +0.03(+0.54%)
May 29, 2015 5.963 5.987 5.727 5.790 1,229,227 -0.20(-3.29%)
May 28, 2015 5.987 6.034 5.963 5.987 347,748 -0.02(-0.39%)
May 27, 2015 5.979 6.026 5.916 6.011 853,384 +0.06(+1.06%)
May 26, 2015 6.081 6.097 5.900 5.947 685,538 -0.15(-2.45%)
May 22, 2015 6.089 6.097 6.097 6.097 975,567 -0.01(-0.13%)
May 21, 2015 6.223 6.318 6.074 6.105 1,073,654 -0.13(-2.15%)
May 20, 2015 6.270 6.286 6.207 6.239 558,970 -0.02(-0.25%)
May 19, 2015 6.255 6.270 6.176 6.255 715,023 -0.01(-0.13%)
May 18, 2015 6.247 6.302 6.200 6.263 910,428 +0.02(+0.25%)
May 15, 2015 6.286 6.317 6.192 6.247 823,740 -0.06(-0.87%)
May 14, 2015 6.184 6.302 6.168 6.302 918,721 +0.14(+2.30%)
May 13, 2015 6.200 6.270 6.144 6.160 720,192 +0.00(+0.00%)
May 12, 2015 6.207 6.231 6.066 6.160 743,753 -0.08(-1.26%)
May 11, 2015 6.215 6.349 6.215 6.239 1,064,291 +0.02(+0.38%)
May 08, 2015 6.081 6.239 6.081 6.215 776,301 +0.15(+2.47%)
May 07, 2015 5.955 6.125 5.947 6.066 777,677 +0.10(+1.72%)
May 06, 2015 6.042 6.111 5.924 5.963 1,037,741 -0.11(-1.82%)
May 05, 2015 6.231 6.300 6.011 6.074 925,411 -0.19(-3.02%)
May 04, 2015 6.302 6.357 6.231 6.263 716,209 -0.04(-0.62%)
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.