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: 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 29, 2011 7.751 7.759 7.625 7.649 285,089 -0.08(-1.02%)
Apr 28, 2011 7.775 7.791 7.602 7.728 276,752 -0.06(-0.81%)
Apr 27, 2011 7.578 7.815 7.326 7.791 590,051 +0.19(+2.49%)
Apr 26, 2011 7.665 7.783 7.586 7.602 214,129 -0.06(-0.72%)
Apr 25, 2011 7.799 7.830 7.633 7.657 218,087 -0.14(-1.82%)
Apr 21, 2011 7.877 7.877 7.649 7.799 133,516 +0.01(+0.10%)
Apr 20, 2011 7.728 7.909 7.704 7.791 244,912 +0.22(+2.91%)
Apr 19, 2011 7.460 7.610 7.350 7.570 200,803 +0.14(+1.91%)
Apr 18, 2011 7.342 7.444 7.200 7.428 201,974 -0.06(-0.84%)
Apr 15, 2011 7.397 7.515 7.200 7.491 337,131 +0.07(+0.96%)
Apr 14, 2011 7.279 7.444 7.279 7.421 475,641 +0.05(+0.64%)
Apr 13, 2011 7.515 7.515 7.271 7.373 272,173 -0.07(-0.95%)
Apr 12, 2011 7.413 7.539 7.334 7.444 230,877 -0.04(-0.53%)
Apr 11, 2011 7.531 7.618 7.373 7.484 192,530 -0.08(-1.04%)
Apr 08, 2011 7.909 7.948 7.468 7.562 312,236 -0.27(-3.42%)
Apr 07, 2011 8.114 8.185 7.830 7.830 340,799 -0.30(-3.68%)
Apr 06, 2011 8.011 8.161 7.964 8.130 211,010 +0.17(+2.18%)
Apr 05, 2011 7.681 8.161 7.657 7.956 656,450 +0.24(+3.06%)
Apr 04, 2011 7.586 7.877 7.586 7.720 380,951 +0.13(+1.77%)
Apr 01, 2011 7.554 7.712 7.421 7.586 780,376 +0.07(+0.94%)
Mar 31, 2011 7.263 7.610 7.263 7.515 291,889 +0.25(+3.47%)
Mar 30, 2011 7.263 7.263 7.263 7.263 361,144 +0.08(+1.10%)
Mar 29, 2011 7.161 7.224 7.027 7.184 470,168 +0.02(+0.22%)
Mar 28, 2011 7.192 7.279 7.168 7.168 318,384 -0.01(-0.11%)
Mar 25, 2011 7.302 7.507 7.161 7.176 275,848 -0.06(-0.87%)
Mar 24, 2011 7.200 7.334 6.995 7.239 402,612 +0.13(+1.88%)
Mar 23, 2011 7.050 7.153 6.987 7.105 898,709 +0.02(+0.22%)
Mar 22, 2011 7.074 7.161 7.011 7.090 333,334 +0.01(+0.11%)
Mar 21, 2011 6.995 7.082 6.901 7.082 389,843 +0.26(+3.81%)
Mar 18, 2011 6.940 7.224 6.775 6.822 818,269 +0.00(+0.00%)
Mar 17, 2011 7.090 7.105 6.763 6.822 436,598 -0.11(-1.59%)
Mar 16, 2011 6.901 7.090 6.853 6.932 381,418 -0.01(-0.11%)
Mar 15, 2011 6.893 7.011 6.885 6.940 262,528 -0.06(-0.90%)
Mar 14, 2011 6.995 7.224 6.956 7.003 254,140 -0.13(-1.88%)
Mar 11, 2011 7.035 7.232 6.972 7.137 223,695 +0.02(+0.33%)
Mar 10, 2011 7.302 7.302 7.011 7.113 525,436 -0.35(-4.65%)
Mar 09, 2011 7.287 7.594 7.247 7.460 273,740 +0.17(+2.38%)
Mar 08, 2011 7.042 7.326 6.885 7.287 320,916 +0.24(+3.35%)
Mar 07, 2011 7.019 7.129 6.790 7.050 385,582 +0.04(+0.56%)
Mar 04, 2011 6.979 7.074 6.885 7.011 208,238 +0.02(+0.34%)
Mar 03, 2011 6.877 7.090 6.877 6.987 368,717 +0.20(+2.90%)
Mar 02, 2011 6.593 6.798 6.593 6.790 214,099 +0.17(+2.62%)
Mar 01, 2011 6.743 6.751 6.460 6.617 411,092 -0.12(-1.75%)
Feb 28, 2011 6.877 6.877 6.578 6.735 171,173 -0.06(-0.81%)
Feb 25, 2011 6.601 6.846 6.562 6.790 213,728 +0.24(+3.61%)
Feb 24, 2011 6.499 6.617 6.452 6.554 351,835 +0.07(+1.09%)
Feb 23, 2011 6.775 6.814 6.373 6.483 280,545 -0.31(-4.52%)
Feb 22, 2011 7.019 7.137 6.790 6.790 286,169 -0.36(-5.07%)
Feb 18, 2011 7.224 7.271 7.027 7.153 250,126 -0.03(-0.44%)
Feb 17, 2011 7.232 7.271 7.098 7.184 220,605 -0.05(-0.65%)
Feb 16, 2011 7.090 7.326 7.090 7.232 266,876 +0.15(+2.11%)
Feb 15, 2011 7.058 7.105 7.011 7.082 399,130 +0.01(+0.11%)
Feb 14, 2011 6.979 7.184 6.948 7.074 401,426 +0.11(+1.58%)
Feb 11, 2011 6.822 6.964 6.759 6.964 603,304 +0.12(+1.73%)
Feb 10, 2011 6.790 7.011 6.790 6.846 454,137 -0.02(-0.34%)
Feb 09, 2011 6.782 6.972 6.578 6.869 831,970 +0.06(+0.93%)
Feb 08, 2011 6.688 6.806 6.633 6.806 483,906 +0.10(+1.53%)
Feb 07, 2011 6.712 6.830 6.664 6.704 293,142 +0.00(+0.00%)
Feb 04, 2011 6.649 6.735 6.609 6.704 197,874 +0.04(+0.59%)
Feb 03, 2011 6.680 6.775 6.597 6.664 241,241 -0.04(-0.59%)
Feb 02, 2011 6.680 6.767 6.641 6.704 123,138 +0.00(+0.00%)
Feb 01, 2011 6.538 6.846 6.467 6.704 452,950 +0.24(+3.65%)
Jan 31, 2011 6.420 6.546 6.341 6.467 325,904 +0.08(+1.23%)
Jan 28, 2011 6.617 6.641 6.349 6.389 449,676 -0.25(-3.80%)
Jan 27, 2011 6.727 6.814 6.578 6.641 346,852 -0.13(-1.86%)
Jan 26, 2011 6.562 6.924 6.562 6.767 334,881 +0.22(+3.37%)
Jan 25, 2011 6.341 6.546 6.270 6.546 276,609 +0.13(+2.09%)
Jan 24, 2011 6.200 6.452 6.184 6.412 157,327 +0.23(+3.69%)
Jan 21, 2011 6.310 6.357 6.137 6.184 308,716 -0.09(-1.38%)
Jan 20, 2011 6.263 6.444 6.121 6.270 278,460 +0.00(+0.00%)
Jan 19, 2011 6.656 6.656 6.255 6.270 377,908 -0.41(-6.13%)
Jan 18, 2011 6.680 6.773 6.625 6.680 295,243 -0.02(-0.24%)
Jan 14, 2011 6.735 6.822 6.633 6.696 310,903 -0.02(-0.35%)
Jan 13, 2011 6.633 6.861 6.609 6.719 237,500 +0.06(+0.95%)
Jan 12, 2011 6.491 6.656 6.443 6.656 232,713 +0.28(+4.32%)
Jan 11, 2011 6.562 6.570 6.333 6.381 297,138 -0.14(-2.17%)
Jan 10, 2011 6.491 6.617 6.412 6.523 361,766 -0.02(-0.24%)
Jan 07, 2011 6.641 6.846 6.507 6.538 411,028 -0.10(-1.54%)
Jan 06, 2011 6.995 6.995 6.570 6.641 221,657 -0.33(-4.75%)
Jan 05, 2011 6.885 7.042 6.846 6.972 282,931 +0.05(+0.68%)
Jan 04, 2011 6.979 7.042 6.677 6.924 654,201 -0.03(-0.45%)
Jan 03, 2011 6.790 7.011 6.767 6.956 345,785 +0.24(+3.64%)
Dec 31, 2010 6.869 7.003 6.664 6.712 357,753 -0.20(-2.85%)
Dec 30, 2010 6.861 6.972 6.806 6.909 182,334 +0.02(+0.23%)
Dec 29, 2010 6.877 6.909 6.861 6.893 130,765 +0.03(+0.46%)
Dec 28, 2010 6.901 6.924 6.798 6.861 181,268 -0.03(-0.46%)
Dec 27, 2010 6.846 6.948 6.830 6.893 287,183 +0.04(+0.57%)
Dec 23, 2010 6.759 6.885 6.712 6.853 203,843 +0.08(+1.16%)
Dec 22, 2010 6.869 6.869 6.586 6.775 263,356 -0.06(-0.81%)
Dec 21, 2010 6.649 6.877 6.617 6.830 519,609 +0.20(+2.97%)
Dec 20, 2010 6.586 6.656 6.586 6.633 195,889 +0.08(+1.20%)
Dec 17, 2010 6.696 6.696 6.499 6.554 398,734 -0.13(-2.00%)
Dec 16, 2010 6.546 6.688 6.485 6.688 311,593 +0.15(+2.29%)
Dec 15, 2010 6.593 6.680 6.436 6.538 568,623 -0.08(-1.19%)
Dec 14, 2010 6.759 6.759 6.507 6.617 436,974 -0.08(-1.18%)
Dec 13, 2010 6.814 6.956 6.656 6.696 568,249 -0.10(-1.51%)
Dec 10, 2010 6.475 6.893 6.389 6.798 510,303 +0.32(+4.99%)
Dec 09, 2010 6.302 6.523 6.121 6.475 802,321 +0.19(+3.01%)
Dec 08, 2010 5.877 6.330 5.814 6.286 660,230 +0.43(+7.40%)
Dec 07, 2010 5.884 5.908 5.751 5.853 620,798 +0.08(+1.36%)
Dec 06, 2010 5.821 5.900 5.735 5.774 268,845 -0.08(-1.35%)
Dec 03, 2010 5.790 5.892 5.751 5.853 261,401 +0.01(+0.13%)
Dec 02, 2010 5.806 5.884 5.711 5.845 306,316 +0.06(+0.95%)
Dec 01, 2010 5.680 5.853 5.656 5.790 342,611 +0.26(+4.70%)
Nov 30, 2010 5.420 5.554 5.317 5.530 571,348 +0.05(+0.86%)
Nov 29, 2010 5.569 5.569 5.404 5.483 207,689 -0.15(-2.66%)
Nov 26, 2010 5.680 5.735 5.617 5.632 67,825 -0.11(-1.92%)
Nov 24, 2010 5.491 5.743 5.743 5.743 192,261 +0.29(+5.35%)
Nov 23, 2010 5.491 5.538 5.349 5.451 222,692 -0.14(-2.54%)
Nov 22, 2010 5.656 5.656 5.341 5.593 391,157 -0.11(-1.93%)
Nov 19, 2010 5.782 5.814 5.569 5.703 543,700 -0.12(-2.03%)
Nov 18, 2010 5.609 5.884 5.561 5.821 525,960 +0.30(+5.42%)
Nov 17, 2010 5.585 5.593 5.475 5.522 189,875 -0.06(-0.99%)
Nov 16, 2010 5.538 5.585 5.341 5.577 616,490 -0.03(-0.56%)
Nov 15, 2010 5.617 5.617 5.443 5.609 356,238 -0.01(-0.14%)
Nov 12, 2010 5.743 5.798 5.569 5.617 575,949 -0.21(-3.65%)
Nov 11, 2010 5.688 5.847 5.564 5.829 553,760 +0.04(+0.68%)
Nov 10, 2010 5.365 5.845 5.270 5.790 1,145,888 +0.46(+8.73%)
Nov 09, 2010 5.034 5.357 5.034 5.325 1,594,268 +0.30(+5.96%)
Nov 08, 2010 5.136 5.207 4.963 5.026 358,319 -0.13(-2.45%)
Nov 05, 2010 4.908 5.160 4.876 5.152 410,036 +0.28(+5.65%)
Nov 04, 2010 4.931 5.002 4.821 4.876 378,605 +0.07(+1.48%)
Nov 03, 2010 4.813 4.860 4.656 4.805 302,564 -0.02(-0.33%)
Nov 02, 2010 4.837 4.900 4.758 4.821 283,710 +0.04(+0.82%)
Nov 01, 2010 4.931 5.105 4.695 4.782 579,247 -0.13(-2.57%)
Oct 29, 2010 4.860 4.939 4.845 4.908 574,410 +0.00(+0.00%)
Oct 28, 2010 5.010 5.018 4.805 4.908 556,549 -0.02(-0.48%)
Oct 27, 2010 4.585 5.002 4.585 4.931 1,325,949 +0.25(+5.39%)
Oct 25, 2010 4.679 4.805 4.640 4.679 151,932 +0.06(+1.37%)
Oct 22, 2010 4.687 4.687 4.537 4.616 116,697 -0.06(-1.18%)
Oct 21, 2010 4.782 4.821 4.451 4.671 353,117 -0.06(-1.17%)
Oct 20, 2010 4.593 4.837 4.593 4.726 366,548 +0.18(+3.99%)
Oct 19, 2010 4.719 4.774 4.490 4.545 262,663 -0.28(-5.87%)
Oct 18, 2010 4.782 4.853 4.726 4.829 154,756 +0.07(+1.49%)
Oct 15, 2010 4.790 4.821 4.632 4.758 329,694 +0.06(+1.17%)
Oct 14, 2010 4.845 4.884 4.640 4.703 351,693 -0.15(-3.08%)
Oct 13, 2010 4.648 4.892 4.608 4.853 607,351 +0.23(+4.94%)
Oct 12, 2010 4.616 4.663 4.490 4.624 300,473 +0.02(+0.51%)
Oct 11, 2010 4.624 4.703 4.593 4.600 259,667 -0.02(-0.34%)
Oct 08, 2010 4.616 4.648 4.451 4.616 489,978 +0.10(+2.27%)
Oct 07, 2010 4.632 4.663 4.443 4.514 1,377 -0.06(-1.21%)
Oct 06, 2010 4.640 4.648 4.506 4.569 213,357 -0.07(-1.53%)
Oct 05, 2010 4.506 4.648 4.443 4.640 278,449 +0.21(+4.80%)
Oct 04, 2010 4.648 4.648 4.348 4.427 315,141 -0.24(-5.07%)
Oct 01, 2010 4.663 4.703 4.490 4.663 243,566 +0.13(+2.90%)
Sep 30, 2010 4.532 4.679 4.467 4.532 5,985 -0.08(-1.65%)
Sep 29, 2010 4.569 4.640 4.498 4.608 241,161 +0.01(+0.17%)
Sep 28, 2010 4.490 4.632 4.372 4.600 649 +0.13(+3.00%)
Sep 27, 2010 4.695 4.695 4.435 4.467 342,969 -0.22(-4.71%)
Sep 24, 2010 4.459 4.695 4.419 4.687 524,198 +0.33(+7.59%)
Sep 23, 2010 4.522 4.711 4.309 4.356 2,693 -0.24(-5.15%)
Sep 22, 2010 4.774 4.774 4.522 4.593 417,391 -0.20(-4.27%)
Sep 21, 2010 4.963 5.026 4.734 4.797 611,578 -0.17(-3.33%)
Sep 20, 2010 4.766 5.002 4.671 4.963 1,684,629 +0.31(+6.60%)
Sep 17, 2010 4.656 4.782 4.545 4.656 389,495 -0.06(-1.17%)
Sep 15, 2010 5.081 5.081 4.600 4.711 3,124,618 -0.42(-8.14%)
Sep 14, 2010 5.065 5.199 5.010 5.128 319,168 +0.06(+1.24%)
Sep 13, 2010 4.876 5.089 4.797 5.065 387,610 +0.27(+5.58%)
Sep 10, 2010 4.821 4.916 4.766 4.797 164,799 +0.02(+0.33%)
Sep 09, 2010 4.963 5.018 4.719 4.782 246,235 -0.06(-1.30%)
Sep 08, 2010 4.726 4.874 4.687 4.845 206,485 +0.14(+3.01%)
Sep 07, 2010 4.860 4.916 4.687 4.703 2,191 -0.20(-4.17%)
Sep 03, 2010 5.002 5.042 4.860 4.908 663,092 -0.06(-1.11%)
Sep 02, 2010 4.837 4.963 4.750 4.963 1,090 +0.17(+3.62%)
Sep 01, 2010 4.648 4.790 4.537 4.790 354,230 +0.24(+5.37%)
Aug 31, 2010 4.522 4.711 4.348 4.545 5,077 +0.02(+0.52%)
Aug 30, 2010 4.593 4.648 4.506 4.522 420,838 -0.11(-2.38%)
Aug 27, 2010 4.632 4.632 4.388 4.632 356,576 +0.17(+3.70%)
Aug 26, 2010 4.467 4.612 4.435 4.467 335,808 +0.04(+0.89%)
Aug 25, 2010 4.230 4.451 4.144 4.427 1,519 +0.17(+3.88%)
Aug 24, 2010 4.443 4.459 4.262 4.262 6,174 -0.28(-6.24%)
Aug 23, 2010 4.679 4.766 4.537 4.545 510,429 -0.09(-1.87%)
Aug 20, 2010 4.742 4.758 4.616 4.632 705,772 -0.16(-3.29%)
Aug 19, 2010 5.018 5.049 4.766 4.790 2,297 -0.26(-5.15%)
Aug 18, 2010 4.979 5.057 4.931 5.049 23,930 +0.07(+1.42%)
Aug 17, 2010 4.813 5.034 4.813 4.979 3,663 +0.24(+4.98%)
Aug 16, 2010 4.687 4.971 4.632 4.742 290,740 +0.02(+0.50%)
Aug 13, 2010 4.719 4.750 4.640 4.719 523,719 +0.01(+0.17%)
Aug 12, 2010 4.648 4.758 4.585 4.711 427,325 -0.04(-0.83%)
Aug 11, 2010 4.916 4.939 4.726 4.750 728,298 -0.32(-6.37%)
Aug 10, 2010 5.223 5.278 5.042 5.073 2,837 -0.24(-4.59%)
Aug 09, 2010 5.105 5.365 5.105 5.317 450,910 +0.25(+4.98%)
Aug 06, 2010 5.065 5.105 4.805 5.065 900,639 +0.05(+0.94%)
Aug 05, 2010 5.026 5.120 4.955 5.018 446,567 -0.06(-1.24%)
Aug 04, 2010 5.002 5.128 4.975 5.081 376,509 +0.08(+1.57%)
Aug 03, 2010 4.963 5.128 4.845 5.002 435,819 +0.02(+0.32%)
Aug 02, 2010 4.782 5.049 4.742 4.986 409,553 +0.32(+6.93%)
Jul 30, 2010 4.663 4.837 4.514 4.663 303,204 -0.03(-0.67%)
Jul 29, 2010 4.427 4.774 4.364 4.695 446,788 +0.32(+7.39%)
Jul 28, 2010 4.553 4.624 4.285 4.372 409,611 -0.21(-4.64%)
Jul 27, 2010 4.608 4.837 4.545 4.585 783,798 +0.05(+1.04%)
Jul 26, 2010 4.214 4.545 4.191 4.537 449,427 +0.35(+8.47%)
Jul 23, 2010 4.096 4.231 4.057 4.183 481,987 +0.06(+1.53%)
Jul 22, 2010 3.931 4.144 3.931 4.120 410,192 +0.27(+6.95%)
Jul 21, 2010 3.939 3.978 3.797 3.852 341,451 -0.09(-2.20%)
Jul 20, 2010 3.781 3.947 3.702 3.939 635,681 +0.08(+2.04%)
Jul 19, 2010 3.891 3.939 3.750 3.860 458,129 -0.02(-0.61%)
Jul 16, 2010 3.884 4.112 3.813 3.884 715,507 -0.28(-6.81%)
Jul 15, 2010 4.404 4.404 4.057 4.167 508,233 -0.24(-5.54%)
Jul 14, 2010 4.467 4.537 4.372 4.411 341,113 -0.09(-2.10%)
Jul 13, 2010 4.506 4.530 4.254 4.506 6,026 +0.24(+5.73%)
Jul 12, 2010 4.364 4.451 4.159 4.262 279,791 -0.13(-3.05%)
Jul 09, 2010 4.396 4.396 4.136 4.396 326,465 +0.20(+4.69%)
Jul 08, 2010 4.199 4.277 4.025 4.199 1,831 +0.24(+5.96%)
Jul 07, 2010 3.962 4.049 3.647 3.962 793,686 +0.15(+3.93%)
Jul 06, 2010 4.010 4.096 3.771 3.813 541,751 -0.10(-2.62%)
Jul 02, 2010 3.915 4.104 3.860 3.915 682,246 -0.11(-2.74%)
Jul 01, 2010 3.947 4.073 3.758 4.025 970,007 +0.09(+2.40%)
Jun 30, 2010 3.931 4.151 3.884 3.931 4,834 -0.18(-4.41%)
Jun 29, 2010 4.230 4.230 3.962 4.112 1,196,822 -0.37(-8.26%)
Jun 25, 2010 4.482 4.569 4.175 4.482 1,278,598 +0.30(+7.16%)
Jun 24, 2010 4.183 4.207 4.065 4.183 361 -0.07(-1.67%)
Jun 23, 2010 4.277 4.372 4.136 4.254 707,738 -0.05(-1.10%)
Jun 22, 2010 4.301 4.490 4.151 4.301 1,774 +0.17(+4.00%)
Jun 21, 2010 4.301 4.427 4.073 4.136 519,330 -0.07(-1.69%)
Jun 18, 2010 4.207 4.254 4.096 4.207 907,569 +0.13(+3.29%)
Jun 17, 2010 4.073 4.222 4.010 4.073 976,164 -0.13(-3.18%)
Jun 16, 2010 4.309 4.356 4.144 4.207 894,349 -0.17(-3.96%)
Jun 15, 2010 4.380 4.443 4.238 4.380 3,084 +0.13(+2.96%)
Jun 14, 2010 4.356 4.459 4.230 4.254 531,439 -0.07(-1.64%)
Jun 11, 2010 4.459 4.514 4.262 4.325 1,054,573 -0.19(-4.19%)
Jun 10, 2010 4.514 4.640 4.356 4.514 2,866 +0.09(+1.96%)
Jun 09, 2010 4.671 4.671 4.388 4.427 517,016 -0.17(-3.60%)
Jun 08, 2010 4.845 4.892 4.537 4.593 1,091,513 -0.22(-4.58%)
Jun 07, 2010 4.805 4.884 4.679 4.813 709,947 +0.06(+1.33%)
Jun 04, 2010 4.750 5.010 4.726 4.750 801,341 -0.43(-8.36%)
Jun 03, 2010 5.183 5.412 5.114 5.183 585,137 -0.13(-2.37%)
Jun 02, 2010 5.309 5.412 5.183 5.309 548,899 +0.06(+1.05%)
Jun 01, 2010 5.254 5.506 5.223 5.254 2,502 -0.31(-5.52%)
May 28, 2010 5.561 5.695 5.435 5.561 422,210 -0.19(-3.29%)
May 27, 2010 5.412 5.774 5.394 5.751 538,566 +0.54(+10.44%)
May 26, 2010 5.207 5.357 5.144 5.207 2,509 +0.09(+1.69%)
May 25, 2010 4.797 5.136 4.726 5.120 648,760 +0.10(+2.04%)
May 24, 2010 5.152 5.183 4.994 5.018 377,526 -0.13(-2.45%)
May 21, 2010 4.774 5.219 4.671 5.144 540,802 +0.24(+4.82%)
May 20, 2010 4.994 5.120 4.876 4.908 507,194 -0.45(-8.38%)
May 19, 2010 5.435 5.569 5.034 5.357 622,090 -0.08(-1.45%)
May 18, 2010 5.908 5.955 5.396 5.435 569,134 -0.35(-6.12%)
May 17, 2010 6.074 6.231 5.569 5.790 678,979 -0.23(-3.80%)
May 14, 2010 6.018 6.302 5.916 6.018 549,858 -0.30(-4.74%)
May 13, 2010 6.286 6.570 6.263 6.318 398,369 -0.03(-0.50%)
May 12, 2010 6.042 6.404 5.963 6.349 454,000 +0.35(+5.77%)
May 11, 2010 5.955 6.038 5.924 6.003 658,784 +0.06(+1.06%)
May 10, 2010 5.916 6.003 5.900 5.940 1,524,863 +0.36(+6.50%)
May 07, 2010 6.074 6.085 5.522 5.577 1,217,170 -0.48(-7.93%)
May 06, 2010 6.341 6.719 5.435 6.058 448,860 -0.14(-2.29%)
May 05, 2010 6.353 6.586 6.200 6.200 538,548 -0.39(-5.86%)
May 04, 2010 7.074 7.090 6.530 6.586 535,062 -0.66(-9.13%)
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.