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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.647 4.914 4.552 4.828 1,159,736 +0.20(+4.25%)
Apr 29, 2014 4.725 4.725 4.607 4.631 561,316 -0.06(-1.18%)
Apr 28, 2014 4.686 4.725 4.544 4.686 696,821 +0.01(+0.17%)
Apr 25, 2014 4.796 4.820 4.654 4.678 671,661 -0.16(-3.26%)
Apr 24, 2014 5.017 5.017 4.804 4.836 441,506 -0.13(-2.69%)
Apr 23, 2014 4.977 5.017 4.914 4.969 420,284 -0.02(-0.32%)
Apr 22, 2014 4.828 5.017 4.828 4.985 644,203 +0.15(+3.09%)
Apr 21, 2014 4.851 4.883 4.796 4.836 260,890 +0.00(+0.00%)
Apr 17, 2014 4.717 4.836 4.836 4.836 283,029 +0.10(+2.16%)
Apr 16, 2014 4.820 4.820 4.669 4.733 315,610 -0.04(-0.83%)
Apr 15, 2014 4.725 4.788 4.643 4.773 511,815 +0.05(+1.00%)
Apr 14, 2014 4.765 4.843 4.694 4.725 417,300 +0.03(+0.67%)
Apr 11, 2014 4.702 4.796 4.631 4.694 624,473 -0.03(-0.67%)
Apr 10, 2014 4.938 5.001 4.725 4.725 623,535 -0.23(-4.61%)
Apr 09, 2014 4.899 4.981 4.828 4.954 440,789 +0.06(+1.13%)
Apr 08, 2014 4.843 4.946 4.836 4.899 422,707 +0.05(+0.97%)
Apr 07, 2014 4.828 4.899 4.733 4.851 564,841 +0.02(+0.33%)
Apr 04, 2014 5.025 5.072 4.773 4.836 617,530 -0.17(-3.46%)
Apr 03, 2014 5.151 5.158 5.009 5.009 398,119 -0.13(-2.60%)
Apr 02, 2014 5.017 5.166 5.017 5.143 602,618 +0.12(+2.35%)
Apr 01, 2014 4.851 5.064 4.851 5.025 880,129 +0.17(+3.57%)
Mar 31, 2014 4.741 4.875 4.694 4.851 926,450 +0.13(+2.67%)
Mar 28, 2014 4.773 4.828 4.717 4.725 562,580 -0.05(-0.99%)
Mar 27, 2014 4.828 4.875 4.765 4.773 415,121 -0.04(-0.82%)
Mar 26, 2014 4.969 4.985 4.804 4.812 621,081 -0.15(-3.02%)
Mar 25, 2014 4.962 5.009 4.906 4.962 667,861 +0.01(+0.16%)
Mar 24, 2014 4.891 5.032 4.851 4.954 1,366,637 +0.07(+1.45%)
Mar 21, 2014 4.773 4.883 4.773 4.883 1,596,182 +0.11(+2.31%)
Mar 20, 2014 4.765 4.875 4.741 4.773 713,388 -0.02(-0.49%)
Mar 19, 2014 4.710 4.859 4.694 4.796 818,936 +0.08(+1.67%)
Mar 18, 2014 4.631 4.765 4.607 4.717 735,025 +0.10(+2.22%)
Mar 17, 2014 4.631 4.804 4.584 4.615 756,072 -0.02(-0.51%)
Mar 14, 2014 4.686 4.686 4.607 4.639 624,163 -0.06(-1.34%)
Mar 13, 2014 4.843 4.875 4.678 4.702 708,568 -0.13(-2.77%)
Mar 12, 2014 4.757 4.883 4.717 4.836 1,430,639 +0.05(+0.99%)
Mar 11, 2014 4.828 4.930 4.773 4.788 928,985 -0.07(-1.46%)
Mar 10, 2014 4.788 4.891 4.717 4.859 1,280,057 +0.07(+1.48%)
Mar 07, 2014 4.891 4.930 4.773 4.788 1,199,186 -0.09(-1.78%)
Mar 06, 2014 4.796 4.883 4.710 4.875 2,803,074 +0.04(+0.81%)
Mar 05, 2014 4.780 4.867 4.765 4.836 1,526,493 +0.04(+0.82%)
Mar 04, 2014 4.765 4.867 4.757 4.796 1,581,367 +0.10(+2.18%)
Mar 03, 2014 4.631 4.725 4.568 4.694 416,087 +0.03(+0.68%)
Feb 28, 2014 4.678 4.733 4.639 4.662 841,272 +0.01(+0.17%)
Feb 27, 2014 4.528 4.678 4.528 4.654 683,527 +0.11(+2.43%)
Feb 26, 2014 4.568 4.686 4.536 4.544 1,135,116 -0.03(-0.69%)
Feb 25, 2014 4.710 4.710 4.544 4.576 650,798 -0.15(-3.17%)
Feb 24, 2014 4.702 4.765 4.694 4.725 461,520 -0.01(-0.17%)
Feb 21, 2014 4.820 4.843 4.702 4.733 641,947 -0.08(-1.64%)
Feb 20, 2014 4.796 4.847 4.780 4.812 662,160 +0.04(+0.83%)
Feb 19, 2014 4.749 4.867 4.749 4.773 828,785 -0.01(-0.16%)
Feb 18, 2014 4.733 4.859 4.725 4.780 801,683 +0.06(+1.34%)
Feb 14, 2014 4.717 4.717 4.717 4.717 723,509 +0.01(+0.17%)
Feb 13, 2014 4.773 4.773 4.678 4.710 1,095,196 -0.12(-2.45%)
Feb 12, 2014 4.623 5.103 4.623 4.828 3,168,391 +0.23(+4.97%)
Feb 11, 2014 4.552 4.650 4.513 4.599 784,801 +0.07(+1.57%)
Feb 10, 2014 4.513 4.584 4.458 4.528 636,693 +0.01(+0.17%)
Feb 07, 2014 4.552 4.607 4.489 4.521 560,949 -0.03(-0.69%)
Feb 06, 2014 4.489 4.646 4.481 4.552 590,428 +0.08(+1.76%)
Feb 05, 2014 4.568 4.584 4.473 4.473 782,916 -0.10(-2.24%)
Feb 04, 2014 4.450 4.591 4.355 4.576 1,090,993 +0.13(+3.01%)
Feb 03, 2014 4.584 4.629 4.308 4.442 1,538,946 -0.13(-2.93%)
Jan 31, 2014 4.576 4.647 4.536 4.576 1,288,458 -0.06(-1.36%)
Jan 30, 2014 4.654 4.725 4.591 4.639 745,343 +0.03(+0.68%)
Jan 29, 2014 4.615 4.662 4.584 4.607 1,028,534 -0.06(-1.18%)
Jan 28, 2014 4.591 4.670 4.544 4.662 1,198,527 +0.06(+1.37%)
Jan 27, 2014 4.733 4.899 4.536 4.599 2,311,006 -0.41(-8.18%)
Jan 24, 2014 5.127 5.166 4.946 5.009 702,204 -0.17(-3.20%)
Jan 23, 2014 5.332 5.347 5.111 5.174 810,347 -0.16(-2.95%)
Jan 22, 2014 5.395 5.418 5.261 5.332 604,514 -0.04(-0.73%)
Jan 21, 2014 5.277 5.373 5.214 5.371 622,165 +0.13(+2.40%)
Jan 17, 2014 5.277 5.245 5.245 5.245 626,500 -0.03(-0.60%)
Jan 16, 2014 5.403 5.450 5.206 5.277 1,176,810 -0.14(-2.62%)
Jan 15, 2014 5.340 5.473 5.340 5.418 1,133,109 +0.08(+1.47%)
Jan 14, 2014 5.095 5.710 5.072 5.340 2,530,462 +0.40(+8.13%)
Jan 13, 2014 5.048 5.080 4.883 4.938 587,697 -0.13(-2.64%)
Jan 10, 2014 5.048 5.096 4.977 5.072 450,951 +0.01(+0.16%)
Jan 09, 2014 5.080 5.080 4.906 5.064 909,862 -0.02(-0.31%)
Jan 08, 2014 5.135 5.135 5.009 5.080 474,042 -0.06(-1.07%)
Jan 07, 2014 5.095 5.143 5.047 5.135 566,691 +0.07(+1.40%)
Jan 06, 2014 5.190 5.229 5.056 5.064 976,950 -0.12(-2.28%)
Jan 03, 2014 5.269 5.355 5.174 5.182 1,066,562 -0.09(-1.64%)
Jan 02, 2014 5.316 5.403 5.190 5.269 958,617 -0.02(-0.45%)
Dec 31, 2013 5.198 5.292 5.292 5.292 1,015,935 +0.09(+1.66%)
Dec 30, 2013 5.025 5.237 5.025 5.206 718,980 +0.17(+3.28%)
Dec 27, 2013 5.064 5.088 5.009 5.040 488,003 +0.01(+0.16%)
Dec 26, 2013 4.985 5.119 4.985 5.032 482,236 +0.06(+1.11%)
Dec 24, 2013 5.017 5.080 4.954 4.977 470,252 -0.04(-0.78%)
Dec 23, 2013 4.851 5.072 4.851 5.017 962,494 +0.20(+4.08%)
Dec 20, 2013 4.867 4.985 4.812 4.820 1,972,086 -0.02(-0.33%)
Dec 19, 2013 5.127 5.158 4.828 4.836 1,041,782 -0.30(-5.83%)
Dec 18, 2013 5.025 5.198 4.993 5.135 980,261 +0.08(+1.56%)
Dec 17, 2013 5.040 5.088 4.891 5.056 740,638 +0.00(+0.00%)
Dec 16, 2013 4.883 5.064 4.852 5.056 530,234 +0.17(+3.38%)
Dec 13, 2013 4.851 4.906 4.796 4.891 607,204 +0.04(+0.81%)
Dec 12, 2013 4.725 4.851 4.694 4.851 720,822 +0.12(+2.50%)
Dec 11, 2013 4.804 4.820 4.725 4.733 521,789 -0.09(-1.80%)
Dec 10, 2013 4.875 4.899 4.820 4.820 701,784 -0.06(-1.29%)
Dec 09, 2013 4.780 4.891 4.749 4.883 596,823 +0.09(+1.97%)
Dec 06, 2013 4.733 4.804 4.670 4.788 471,030 +0.10(+2.18%)
Dec 05, 2013 4.702 4.757 4.670 4.686 289,929 -0.03(-0.67%)
Dec 04, 2013 4.741 4.741 4.654 4.717 666,460 -0.03(-0.66%)
Dec 03, 2013 4.686 4.843 4.670 4.749 644,204 +0.07(+1.52%)
Dec 02, 2013 4.733 4.741 4.670 4.678 776,287 -0.06(-1.33%)
Nov 29, 2013 4.765 4.836 4.725 4.741 640,213 -0.02(-0.33%)
Nov 27, 2013 4.717 4.784 4.694 4.757 786,225 +0.04(+0.83%)
Nov 26, 2013 4.741 4.788 4.702 4.717 506,916 -0.03(-0.66%)
Nov 25, 2013 4.788 4.836 4.729 4.749 504,112 -0.04(-0.82%)
Nov 22, 2013 4.804 4.804 4.733 4.788 338,230 +0.00(+0.00%)
Nov 21, 2013 4.678 4.828 4.678 4.788 526,996 +0.12(+2.53%)
Nov 20, 2013 4.749 4.749 4.639 4.670 715,872 -0.05(-1.00%)
Nov 19, 2013 4.710 4.725 4.623 4.717 645,585 +0.00(+0.00%)
Nov 18, 2013 4.765 4.828 4.702 4.717 616,423 -0.02(-0.33%)
Nov 15, 2013 4.812 4.859 4.717 4.733 674,225 -0.09(-1.80%)
Nov 14, 2013 4.560 4.855 4.560 4.820 1,173,162 +0.30(+6.62%)
Nov 12, 2013 4.560 4.623 4.446 4.521 789,334 -0.06(-1.37%)
Nov 11, 2013 4.584 4.639 4.560 4.584 519,761 -0.02(-0.51%)
Nov 08, 2013 4.465 4.623 4.410 4.607 773,938 +0.13(+2.99%)
Nov 07, 2013 4.584 4.662 4.465 4.473 1,090,892 -0.01(-0.18%)
Nov 06, 2013 4.458 4.591 4.458 4.481 1,099,049 +0.04(+0.89%)
Nov 05, 2013 4.686 4.694 4.379 4.442 2,167,021 -0.28(-6.00%)
Nov 04, 2013 4.639 4.788 4.607 4.725 1,416,033 +0.12(+2.56%)
Nov 01, 2013 4.584 4.773 4.442 4.607 1,785,847 +0.00(+0.00%)
Oct 31, 2013 4.584 4.623 4.410 4.607 2,290,357 -0.03(-0.68%)
Oct 30, 2013 5.206 5.347 4.560 4.639 6,059,339 -0.95(-16.93%)
Oct 29, 2013 5.694 5.718 5.489 5.584 1,011,152 -0.08(-1.39%)
Oct 28, 2013 5.623 5.686 5.584 5.662 597,839 +0.04(+0.70%)
Oct 25, 2013 5.623 5.631 5.513 5.623 671,290 +0.00(+0.00%)
Oct 24, 2013 5.544 5.631 5.481 5.623 728,596 +0.09(+1.71%)
Oct 23, 2013 5.544 5.572 5.489 5.529 739,902 -0.05(-0.85%)
Oct 22, 2013 5.584 5.635 5.529 5.576 1,054,537 +0.02(+0.28%)
Oct 21, 2013 5.576 5.599 5.521 5.560 896,321 -0.03(-0.56%)
Oct 18, 2013 5.592 5.631 5.560 5.592 1,087,372 +0.00(+0.00%)
Oct 17, 2013 5.552 5.670 5.544 5.592 919,703 +0.03(+0.57%)
Oct 16, 2013 5.552 5.592 5.525 5.560 735,294 +0.03(+0.57%)
Oct 15, 2013 5.568 5.607 5.481 5.529 1,300,305 -0.06(-0.99%)
Oct 14, 2013 5.324 5.607 5.277 5.584 1,169,065 +0.24(+4.42%)
Oct 11, 2013 5.221 5.371 5.111 5.347 1,902,519 +0.11(+2.11%)
Oct 10, 2013 5.332 5.336 5.214 5.237 1,962,392 -0.04(-0.75%)
Oct 09, 2013 5.371 5.410 5.261 5.277 1,247,865 -0.08(-1.47%)
Oct 08, 2013 5.442 5.489 5.332 5.355 941,080 -0.05(-0.87%)
Oct 07, 2013 5.418 5.450 5.355 5.403 947,239 -0.02(-0.44%)
Oct 04, 2013 5.261 5.426 5.245 5.426 1,637,378 +0.15(+2.84%)
Oct 03, 2013 5.190 5.300 5.119 5.277 2,640,838 +0.09(+1.67%)
Oct 02, 2013 5.237 5.277 5.182 5.190 796,907 -0.08(-1.49%)
Oct 01, 2013 5.245 5.277 5.158 5.269 552,516 -0.02(-0.45%)
Sep 27, 2013 5.308 5.347 5.261 5.292 397,230 -0.06(-1.18%)
Sep 26, 2013 5.347 5.395 5.308 5.355 634,883 +0.01(+0.15%)
Sep 25, 2013 5.379 5.426 5.340 5.347 652,429 -0.04(-0.73%)
Sep 24, 2013 5.497 5.497 5.355 5.387 923,343 -0.12(-2.15%)
Sep 23, 2013 5.529 5.536 5.450 5.505 819,281 -0.01(-0.14%)
Sep 20, 2013 5.552 5.576 5.497 5.513 782,441 -0.03(-0.57%)
Sep 19, 2013 5.599 5.644 5.473 5.544 629,948 -0.06(-0.98%)
Sep 18, 2013 5.836 5.836 5.592 5.599 1,719,379 -0.24(-4.05%)
Sep 17, 2013 5.686 5.851 5.647 5.836 602,209 +0.13(+2.35%)
Sep 16, 2013 5.694 5.757 5.670 5.702 786,244 +0.04(+0.70%)
Sep 13, 2013 5.576 5.670 5.485 5.662 1,179,764 +0.13(+2.28%)
Sep 12, 2013 5.450 5.623 5.410 5.536 1,452,734 +0.07(+1.30%)
Sep 11, 2013 5.497 5.576 5.466 5.466 442,483 -0.05(-0.86%)
Sep 10, 2013 5.410 5.536 5.410 5.513 613,500 +0.12(+2.19%)
Sep 09, 2013 5.332 5.434 5.332 5.395 670,558 +0.07(+1.33%)
Sep 06, 2013 5.418 5.426 5.237 5.324 697,635 -0.06(-1.02%)
Sep 05, 2013 5.151 5.430 5.151 5.379 998,216 +0.22(+4.27%)
Sep 04, 2013 5.214 5.261 5.119 5.158 406,692 -0.06(-1.21%)
Sep 03, 2013 5.253 5.284 5.174 5.221 364,147 +0.03(+0.61%)
Aug 30, 2013 5.206 5.284 5.174 5.190 681,606 -0.03(-0.60%)
Aug 29, 2013 5.088 5.237 5.088 5.221 536,275 +0.10(+2.00%)
Aug 28, 2013 5.119 5.186 5.080 5.119 536,127 -0.02(-0.31%)
Aug 27, 2013 5.237 5.237 5.103 5.135 673,488 -0.16(-2.98%)
Aug 26, 2013 5.237 5.347 5.198 5.292 477,745 +0.08(+1.51%)
Aug 23, 2013 5.229 5.308 5.158 5.214 506,314 -0.02(-0.30%)
Aug 22, 2013 5.143 5.269 5.040 5.229 543,894 +0.09(+1.68%)
Aug 21, 2013 5.237 5.245 5.135 5.143 492,205 -0.13(-2.54%)
Aug 20, 2013 5.300 5.328 5.214 5.277 483,376 -0.03(-0.59%)
Aug 19, 2013 5.316 5.363 5.245 5.308 488,515 -0.03(-0.59%)
Aug 16, 2013 5.481 5.529 5.340 5.340 706,633 -0.18(-3.28%)
Aug 15, 2013 5.552 5.670 5.505 5.521 730,876 -0.09(-1.68%)
Aug 14, 2013 5.662 5.694 5.599 5.615 825,404 -0.03(-0.56%)
Aug 13, 2013 5.670 5.670 5.529 5.647 623,932 -0.03(-0.55%)
Aug 12, 2013 5.576 5.729 5.560 5.678 740,453 +0.09(+1.69%)
Aug 09, 2013 5.552 5.655 5.466 5.584 585,033 +0.03(+0.57%)
Aug 08, 2013 5.379 5.568 5.300 5.552 725,921 +0.22(+4.14%)
Aug 07, 2013 5.347 5.363 5.158 5.332 729,218 -0.02(-0.29%)
Aug 06, 2013 5.261 5.387 5.206 5.347 1,006,045 +0.07(+1.34%)
Aug 05, 2013 5.355 5.426 5.261 5.277 804,586 -0.09(-1.62%)
Aug 02, 2013 5.340 5.387 5.214 5.363 1,090,715 +0.02(+0.44%)
Aug 01, 2013 5.229 5.395 5.183 5.340 1,933,167 +0.13(+2.57%)
Jul 31, 2013 5.371 5.552 5.166 5.206 2,079,172 -0.52(-9.08%)
Jul 30, 2013 5.599 5.859 5.599 5.725 1,408,042 +0.14(+2.54%)
Jul 29, 2013 5.615 5.647 5.473 5.584 867,975 -0.06(-1.12%)
Jul 26, 2013 5.749 5.749 5.592 5.647 412,277 -0.17(-2.85%)
Jul 25, 2013 5.615 5.836 5.596 5.812 565,358 +0.17(+3.07%)
Jul 24, 2013 5.599 5.674 5.576 5.639 351,623 +0.06(+0.99%)
Jul 23, 2013 5.481 5.592 5.446 5.584 300,664 +0.12(+2.16%)
Jul 22, 2013 5.490 5.544 5.442 5.466 422,966 -0.08(-1.42%)
Jul 19, 2013 5.529 5.631 5.509 5.544 346,000 -0.01(-0.14%)
Jul 18, 2013 5.497 5.603 5.489 5.552 667,500 +0.07(+1.29%)
Jul 17, 2013 5.410 5.536 5.387 5.481 537,918 +0.09(+1.61%)
Jul 16, 2013 5.363 5.410 5.253 5.395 674,799 +0.02(+0.44%)
Jul 15, 2013 5.363 5.450 5.300 5.371 611,090 +0.02(+0.44%)
Jul 12, 2013 5.300 5.379 5.277 5.347 658,600 +0.03(+0.59%)
Jul 11, 2013 5.387 5.418 5.253 5.316 786,619 -0.01(-0.15%)
Jul 10, 2013 5.269 5.347 5.237 5.324 908,256 +0.06(+1.05%)
Jul 09, 2013 5.198 5.332 5.174 5.269 993,427 +0.09(+1.83%)
Jul 08, 2013 5.174 5.253 5.099 5.174 761,523 +0.03(+0.61%)
Jul 05, 2013 5.095 5.151 4.910 5.143 1,251,467 +0.13(+2.67%)
Jul 03, 2013 4.875 5.064 4.788 5.009 1,215,764 -0.04(-0.78%)
Jul 02, 2013 5.166 5.166 5.032 5.048 1,362,857 -0.10(-1.99%)
Jul 01, 2013 5.025 5.284 5.025 5.151 780,070 +0.14(+2.83%)
Jun 28, 2013 5.119 5.190 4.993 5.009 3,411,969 -0.11(-2.15%)
Jun 27, 2013 5.040 5.127 4.981 5.119 1,196,670 +0.11(+2.20%)
Jun 26, 2013 5.143 5.363 4.993 5.009 1,565,625 -0.09(-1.85%)
Jun 25, 2013 5.025 5.119 4.977 5.103 1,008,444 +0.13(+2.53%)
Jun 24, 2013 5.001 5.056 4.930 4.977 736,241 -0.10(-2.02%)
Jun 21, 2013 5.143 5.174 4.989 5.080 1,366,184 -0.06(-1.07%)
Jun 20, 2013 5.151 5.186 5.056 5.135 994,268 -0.10(-1.95%)
Jun 19, 2013 5.308 5.328 5.186 5.237 646,247 -0.08(-1.48%)
Jun 18, 2013 5.324 5.324 5.198 5.316 733,312 +0.01(+0.15%)
Jun 17, 2013 5.403 5.450 5.225 5.308 646,218 -0.05(-0.88%)
Jun 14, 2013 5.592 5.592 5.316 5.355 1,002,297 -0.26(-4.63%)
Jun 13, 2013 5.615 5.647 5.529 5.615 927,089 -0.02(-0.28%)
Jun 12, 2013 5.481 5.773 5.473 5.631 725,143 +0.19(+3.47%)
Jun 11, 2013 5.426 5.576 5.410 5.442 424,356 -0.08(-1.43%)
Jun 10, 2013 5.513 5.564 5.458 5.521 557,535 +0.05(+0.86%)
Jun 07, 2013 5.300 5.529 5.229 5.473 834,220 +0.18(+3.42%)
Jun 06, 2013 5.229 5.340 5.143 5.292 843,164 +0.05(+0.90%)
Jun 05, 2013 5.340 5.387 5.174 5.245 918,966 -0.12(-2.20%)
Jun 04, 2013 5.592 5.623 5.320 5.363 812,875 -0.24(-4.22%)
Jun 03, 2013 5.592 5.623 5.450 5.599 1,631,487 -0.03(-0.56%)
May 31, 2013 5.844 5.907 5.623 5.631 783,984 -0.27(-4.54%)
May 30, 2013 5.938 5.962 5.859 5.899 806,081 -0.06(-0.93%)
May 29, 2013 5.718 6.009 5.718 5.954 921,214 +0.20(+3.42%)
May 28, 2013 5.773 5.844 5.694 5.757 1,205,033 +0.06(+0.97%)
May 24, 2013 5.576 5.702 5.536 5.702 708,230 +0.10(+1.83%)
May 23, 2013 5.702 5.741 5.505 5.599 2,198,301 -0.19(-3.27%)
May 22, 2013 5.828 5.922 5.686 5.788 1,162,119 -0.05(-0.81%)
May 21, 2013 5.907 5.926 5.796 5.836 604,497 -0.08(-1.33%)
May 20, 2013 5.773 5.922 5.718 5.915 1,205,485 +0.13(+2.32%)
May 17, 2013 5.607 5.820 5.596 5.781 953,544 +0.24(+4.26%)
May 16, 2013 5.371 5.662 5.355 5.544 747,194 +0.13(+2.47%)
May 15, 2013 5.261 5.422 5.253 5.410 797,822 +0.25(+4.89%)
May 13, 2013 5.450 5.505 5.111 5.158 1,032,549 -0.32(-5.89%)
May 10, 2013 5.513 5.552 5.426 5.481 492,434 -0.03(-0.57%)
May 09, 2013 5.442 5.521 5.363 5.513 969,045 +0.03(+0.57%)
May 08, 2013 5.434 5.560 5.371 5.481 883,796 +0.05(+0.87%)
May 07, 2013 5.284 5.442 5.229 5.434 693,812 +0.17(+3.29%)
May 06, 2013 5.198 5.284 5.119 5.261 1,208,150 +0.05(+0.91%)
May 03, 2013 5.245 5.245 5.158 5.214 1,024,078 +0.05(+0.91%)
May 02, 2013 5.095 5.198 5.088 5.166 920,009 +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.