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

Acco Brands Corp (NY: ACCO )

5.171 +0.001 (+0.02%)
Streaming Delayed Price Updated: 11:10 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 (%)
Aug 29, 2014 6.031 6.000 6.000 6.000 905,504 +0.01(+0.13%)
Aug 28, 2014 5.946 6.008 5.876 5.993 819,808 +0.05(+0.78%)
Aug 27, 2014 5.946 6.008 5.876 5.946 691,038 -0.02(-0.26%)
Aug 26, 2014 5.946 5.993 5.892 5.962 735,034 +0.03(+0.52%)
Aug 25, 2014 5.962 6.031 5.896 5.931 3,932,334 -0.01(-0.13%)
Aug 22, 2014 5.775 6.109 5.725 5.938 4,647,213 +0.18(+3.10%)
Aug 21, 2014 5.744 5.791 5.674 5.760 4,691,244 +0.14(+2.49%)
Aug 20, 2014 5.690 5.752 5.620 5.620 1,270,544 -0.08(-1.36%)
Aug 19, 2014 5.705 5.768 5.643 5.698 1,589,308 +0.00(+0.00%)
Aug 18, 2014 5.527 5.721 5.519 5.698 1,552,806 +0.26(+4.86%)
Aug 15, 2014 5.511 5.519 5.356 5.434 1,334,272 +0.00(+0.00%)
Aug 14, 2014 5.395 5.449 5.348 5.434 1,342,259 +0.05(+0.86%)
Aug 13, 2014 5.255 5.387 5.255 5.387 758,022 +0.16(+2.97%)
Aug 12, 2014 5.279 5.348 5.224 5.232 1,055,002 -0.05(-1.03%)
Aug 11, 2014 5.255 5.317 5.224 5.286 956,432 +0.09(+1.64%)
Aug 08, 2014 5.123 5.224 5.119 5.201 880,761 +0.06(+1.21%)
Aug 07, 2014 5.232 5.263 5.115 5.139 462,368 -0.06(-1.19%)
Aug 06, 2014 5.162 5.302 5.092 5.201 996,686 +0.02(+0.45%)
Aug 05, 2014 5.053 5.185 5.007 5.178 718,667 +0.12(+2.30%)
Aug 04, 2014 5.123 5.147 5.015 5.061 1,391,716 -0.05(-1.06%)
Aug 01, 2014 5.162 5.174 5.061 5.115 1,436,578 -0.02(-0.45%)
Jul 31, 2014 5.053 5.224 4.999 5.139 1,281,772 +0.09(+1.85%)
Jul 30, 2014 4.844 5.216 4.844 5.046 2,409,690 +0.36(+7.79%)
Jul 29, 2014 4.735 4.758 4.673 4.681 409,866 -0.02(-0.50%)
Jul 28, 2014 4.758 4.774 4.650 4.704 738,262 -0.05(-1.14%)
Jul 25, 2014 4.789 4.828 4.751 4.758 402,867 -0.06(-1.29%)
Jul 24, 2014 4.883 4.921 4.782 4.821 547,953 -0.04(-0.80%)
Jul 23, 2014 4.852 4.906 4.828 4.859 525,370 +0.01(+0.16%)
Jul 22, 2014 4.852 4.890 4.828 4.852 416,394 +0.02(+0.32%)
Jul 21, 2014 4.898 4.914 4.789 4.836 343,429 -0.09(-1.74%)
Jul 18, 2014 4.836 4.952 4.836 4.921 487,962 +0.07(+1.44%)
Jul 17, 2014 4.836 4.937 4.821 4.852 700,618 -0.04(-0.79%)
Jul 16, 2014 4.976 4.976 4.875 4.890 679,813 -0.05(-0.94%)
Jul 15, 2014 4.952 5.015 4.890 4.937 513,794 -0.03(-0.63%)
Jul 14, 2014 5.022 5.030 4.906 4.968 575,148 +0.02(+0.31%)
Jul 11, 2014 4.968 5.038 4.945 4.952 451,668 -0.03(-0.62%)
Jul 10, 2014 4.952 5.046 4.929 4.984 522,272 -0.09(-1.68%)
Jul 09, 2014 5.084 5.123 5.030 5.069 312,078 +0.02(+0.31%)
Jul 08, 2014 5.123 5.154 5.030 5.053 752,970 -0.11(-2.11%)
Jul 07, 2014 5.170 5.178 5.077 5.162 501,222 -0.02(-0.45%)
Jul 03, 2014 5.162 5.185 5.185 5.185 345,892 +0.05(+1.06%)
Jul 02, 2014 5.123 5.185 5.092 5.131 506,869 +0.02(+0.46%)
Jul 01, 2014 4.984 5.302 4.976 5.108 1,474,650 +0.13(+2.65%)
Jun 30, 2014 4.914 4.984 4.875 4.976 816,537 +0.05(+0.94%)
Jun 27, 2014 4.789 4.929 4.771 4.929 1,289,515 +0.07(+1.44%)
Jun 26, 2014 4.782 4.867 4.673 4.859 630,235 +0.10(+2.12%)
Jun 25, 2014 4.665 4.774 4.658 4.758 387,225 +0.07(+1.49%)
Jun 24, 2014 4.720 4.797 4.673 4.689 630,963 -0.05(-0.98%)
Jun 23, 2014 4.774 4.797 4.665 4.735 622,224 -0.07(-1.45%)
Jun 20, 2014 4.859 4.890 4.704 4.805 1,306,483 -0.04(-0.80%)
Jun 19, 2014 4.945 4.945 4.751 4.844 627,396 -0.06(-1.27%)
Jun 18, 2014 4.813 4.921 4.774 4.906 613,527 +0.11(+2.27%)
Jun 17, 2014 4.681 4.805 4.681 4.797 605,660 +0.11(+2.32%)
Jun 16, 2014 4.743 4.758 4.658 4.689 465,136 -0.09(-1.79%)
Jun 13, 2014 4.828 4.836 4.720 4.774 370,737 -0.05(-1.13%)
Jun 12, 2014 4.875 4.921 4.797 4.828 334,486 -0.05(-1.11%)
Jun 11, 2014 4.875 4.929 4.875 4.883 520,299 -0.02(-0.47%)
Jun 10, 2014 4.852 4.929 4.813 4.906 745,521 +0.12(+2.60%)
Jun 06, 2014 4.751 4.782 4.727 4.782 802,695 +0.08(+1.65%)
Jun 05, 2014 4.611 4.774 4.595 4.704 808,295 +0.12(+2.54%)
Jun 04, 2014 4.541 4.634 4.533 4.588 511,840 +0.04(+0.85%)
Jun 03, 2014 4.557 4.603 4.526 4.549 687,679 -0.05(-1.01%)
Jun 02, 2014 4.720 4.720 4.549 4.595 658,555 -0.08(-1.66%)
May 30, 2014 4.720 4.766 4.642 4.673 1,008,406 -0.03(-0.66%)
May 29, 2014 4.821 4.821 4.658 4.704 707,692 -0.11(-2.26%)
May 28, 2014 4.727 4.844 4.696 4.813 595,591 +0.09(+1.97%)
May 27, 2014 4.735 4.766 4.689 4.720 1,123,928 +0.03(+0.66%)
May 23, 2014 4.658 4.689 4.689 4.689 556,133 +0.03(+0.70%)
May 22, 2014 4.642 4.681 4.634 4.656 164,226 +0.01(+0.13%)
May 21, 2014 4.595 4.665 4.541 4.650 684,424 +0.08(+1.70%)
May 20, 2014 4.650 4.658 4.557 4.572 968,372 -0.11(-2.32%)
May 19, 2014 4.580 4.704 4.580 4.681 361,906 +0.05(+1.17%)
May 16, 2014 4.588 4.626 4.549 4.626 378,847 +0.02(+0.51%)
May 15, 2014 4.611 4.634 4.564 4.603 600,925 -0.02(-0.50%)
May 14, 2014 4.813 4.813 4.595 4.626 667,721 -0.19(-3.87%)
May 13, 2014 4.875 4.921 4.813 4.813 541,148 -0.09(-1.74%)
May 12, 2014 4.774 4.921 4.766 4.898 736,272 +0.15(+3.10%)
May 09, 2014 4.642 4.766 4.642 4.751 486,551 +0.08(+1.66%)
May 08, 2014 4.735 4.844 4.658 4.673 584,706 -0.09(-1.95%)
May 07, 2014 4.634 4.782 4.541 4.766 775,249 +0.14(+3.02%)
May 06, 2014 4.650 4.712 4.595 4.626 738,423 -0.05(-1.16%)
May 05, 2014 4.634 4.696 4.603 4.681 614,569 +0.00(+0.00%)
May 02, 2014 4.689 4.813 4.665 4.681 584,794 +0.02(+0.33%)
May 01, 2014 4.727 4.793 4.541 4.665 1,035,205 -0.09(-1.96%)
Apr 30, 2014 4.580 4.844 4.487 4.758 1,176,614 +0.19(+4.25%)
Apr 29, 2014 4.658 4.658 4.541 4.564 569,486 -0.05(-1.18%)
Apr 28, 2014 4.619 4.658 4.479 4.619 706,963 +0.01(+0.17%)
Apr 25, 2014 4.727 4.751 4.588 4.611 681,436 -0.16(-3.26%)
Apr 24, 2014 4.945 4.945 4.735 4.766 447,931 -0.13(-2.69%)
Apr 23, 2014 4.906 4.945 4.844 4.898 426,401 -0.02(-0.32%)
Apr 22, 2014 4.758 4.945 4.758 4.914 653,578 +0.15(+3.09%)
Apr 21, 2014 4.782 4.813 4.727 4.766 264,687 +0.00(+0.00%)
Apr 17, 2014 4.650 4.766 4.766 4.766 287,148 +0.10(+2.16%)
Apr 16, 2014 4.751 4.751 4.602 4.665 320,203 -0.04(-0.83%)
Apr 15, 2014 4.658 4.720 4.576 4.704 519,264 +0.05(+1.00%)
Apr 14, 2014 4.696 4.774 4.626 4.658 423,373 +0.03(+0.67%)
Apr 11, 2014 4.634 4.727 4.564 4.626 633,562 -0.03(-0.67%)
Apr 10, 2014 4.867 4.929 4.658 4.658 632,610 -0.23(-4.61%)
Apr 09, 2014 4.828 4.910 4.758 4.883 447,205 +0.05(+1.13%)
Apr 08, 2014 4.774 4.875 4.766 4.828 428,859 +0.05(+0.97%)
Apr 07, 2014 4.758 4.828 4.666 4.782 573,062 +0.02(+0.33%)
Apr 04, 2014 4.952 4.999 4.704 4.766 626,517 -0.17(-3.46%)
Apr 03, 2014 5.077 5.084 4.937 4.937 403,913 -0.13(-2.60%)
Apr 02, 2014 4.945 5.092 4.945 5.069 611,388 +0.12(+2.35%)
Apr 01, 2014 4.782 4.991 4.782 4.952 892,939 +0.17(+3.57%)
Mar 31, 2014 4.673 4.805 4.626 4.782 939,934 +0.12(+2.67%)
Mar 28, 2014 4.704 4.758 4.650 4.658 570,768 -0.05(-0.99%)
Mar 27, 2014 4.758 4.805 4.696 4.704 421,163 -0.04(-0.82%)
Mar 26, 2014 4.898 4.914 4.735 4.743 630,121 -0.15(-3.02%)
Mar 25, 2014 4.890 4.937 4.836 4.890 677,581 +0.01(+0.16%)
Mar 24, 2014 4.821 4.960 4.782 4.883 1,386,527 +0.07(+1.45%)
Mar 21, 2014 4.704 4.813 4.704 4.813 1,619,412 +0.11(+2.31%)
Mar 20, 2014 4.696 4.805 4.673 4.704 723,771 -0.02(-0.49%)
Mar 19, 2014 4.642 4.789 4.626 4.727 830,854 +0.08(+1.67%)
Mar 18, 2014 4.564 4.696 4.541 4.650 745,722 +0.10(+2.22%)
Mar 17, 2014 4.564 4.735 4.518 4.549 767,076 -0.02(-0.51%)
Mar 14, 2014 4.619 4.619 4.541 4.572 633,247 -0.06(-1.34%)
Mar 13, 2014 4.774 4.805 4.611 4.634 718,880 -0.13(-2.77%)
Mar 12, 2014 4.689 4.813 4.650 4.766 1,451,461 +0.05(+0.99%)
Mar 11, 2014 4.758 4.859 4.704 4.720 942,505 -0.07(-1.46%)
Mar 10, 2014 4.720 4.821 4.650 4.789 1,298,687 +0.07(+1.48%)
Mar 07, 2014 4.821 4.859 4.704 4.720 1,216,639 -0.09(-1.78%)
Mar 06, 2014 4.727 4.813 4.642 4.805 2,843,870 +0.04(+0.81%)
Mar 05, 2014 4.712 4.797 4.696 4.766 1,548,710 +0.04(+0.82%)
Mar 04, 2014 4.696 4.797 4.689 4.727 1,604,383 +0.10(+2.18%)
Mar 03, 2014 4.564 4.658 4.502 4.626 422,143 +0.03(+0.68%)
Feb 28, 2014 4.611 4.665 4.572 4.595 853,516 +0.01(+0.17%)
Feb 27, 2014 4.463 4.611 4.463 4.588 693,475 +0.11(+2.43%)
Feb 26, 2014 4.502 4.619 4.471 4.479 1,151,637 -0.03(-0.69%)
Feb 25, 2014 4.642 4.642 4.479 4.510 660,269 -0.15(-3.17%)
Feb 24, 2014 4.634 4.696 4.626 4.658 468,236 -0.01(-0.17%)
Feb 21, 2014 4.751 4.774 4.634 4.665 651,290 -0.08(-1.64%)
Feb 20, 2014 4.727 4.778 4.712 4.743 671,797 +0.04(+0.83%)
Feb 19, 2014 4.681 4.797 4.681 4.704 840,847 -0.01(-0.16%)
Feb 18, 2014 4.665 4.789 4.658 4.712 813,351 +0.06(+1.34%)
Feb 14, 2014 4.650 4.650 4.650 4.650 734,039 +0.01(+0.17%)
Feb 13, 2014 4.704 4.704 4.611 4.642 1,111,136 -0.12(-2.45%)
Feb 12, 2014 4.557 5.030 4.557 4.758 3,214,503 +0.23(+4.97%)
Feb 11, 2014 4.487 4.584 4.448 4.533 796,223 +0.07(+1.57%)
Feb 10, 2014 4.448 4.518 4.394 4.463 645,960 +0.01(+0.17%)
Feb 07, 2014 4.487 4.541 4.425 4.456 569,113 -0.03(-0.69%)
Feb 06, 2014 4.425 4.580 4.417 4.487 599,021 +0.08(+1.76%)
Feb 05, 2014 4.502 4.518 4.409 4.409 794,311 -0.10(-2.24%)
Feb 04, 2014 4.386 4.526 4.293 4.510 1,106,872 +0.13(+3.01%)
Feb 03, 2014 4.518 4.563 4.246 4.378 1,561,344 -0.13(-2.93%)
Jan 31, 2014 4.510 4.580 4.471 4.510 1,307,210 -0.06(-1.36%)
Jan 30, 2014 4.588 4.658 4.526 4.572 756,190 +0.03(+0.68%)
Jan 29, 2014 4.549 4.595 4.518 4.541 1,043,503 -0.05(-1.18%)
Jan 28, 2014 4.526 4.603 4.479 4.595 1,215,970 +0.06(+1.37%)
Jan 27, 2014 4.665 4.828 4.471 4.533 2,344,641 -0.40(-8.18%)
Jan 24, 2014 5.053 5.092 4.875 4.937 712,424 -0.16(-3.20%)
Jan 23, 2014 5.255 5.271 5.038 5.100 822,141 -0.16(-2.95%)
Jan 22, 2014 5.317 5.341 5.185 5.255 613,312 -0.04(-0.73%)
Jan 21, 2014 5.201 5.296 5.139 5.294 631,220 +0.12(+2.40%)
Jan 17, 2014 5.201 5.170 5.170 5.170 635,618 -0.03(-0.60%)
Jan 16, 2014 5.325 5.372 5.131 5.201 1,193,937 -0.14(-2.62%)
Jan 15, 2014 5.263 5.395 5.263 5.341 1,149,600 +0.08(+1.48%)
Jan 14, 2014 5.022 5.628 4.999 5.263 2,567,290 +0.40(+8.13%)
Jan 13, 2014 4.976 5.007 4.813 4.867 596,250 -0.13(-2.64%)
Jan 10, 2014 4.976 5.022 4.906 4.999 457,514 +0.01(+0.16%)
Jan 09, 2014 5.007 5.007 4.836 4.991 923,104 -0.02(-0.31%)
Jan 08, 2014 5.061 5.061 4.937 5.007 480,941 -0.05(-1.07%)
Jan 07, 2014 5.022 5.069 4.974 5.061 574,939 +0.07(+1.40%)
Jan 06, 2014 5.115 5.154 4.984 4.991 991,168 -0.12(-2.28%)
Jan 03, 2014 5.193 5.279 5.100 5.108 1,082,085 -0.09(-1.64%)
Jan 02, 2014 5.240 5.325 5.115 5.193 972,569 -0.02(-0.45%)
Dec 31, 2013 5.123 5.216 5.216 5.216 1,030,721 +0.09(+1.66%)
Dec 30, 2013 4.952 5.162 4.952 5.131 729,444 +0.16(+3.28%)
Dec 27, 2013 4.991 5.015 4.937 4.968 495,105 +0.01(+0.16%)
Dec 26, 2013 4.914 5.046 4.914 4.960 489,254 +0.05(+1.11%)
Dec 24, 2013 4.945 5.007 4.883 4.906 477,096 -0.04(-0.79%)
Dec 23, 2013 4.782 4.999 4.782 4.945 976,502 +0.19(+4.09%)
Dec 20, 2013 4.797 4.914 4.743 4.751 2,000,787 -0.02(-0.33%)
Dec 19, 2013 5.053 5.084 4.758 4.766 1,056,945 -0.29(-5.83%)
Dec 18, 2013 4.952 5.123 4.921 5.061 994,528 +0.08(+1.56%)
Dec 17, 2013 4.968 5.015 4.821 4.984 751,418 +0.00(+0.00%)
Dec 16, 2013 4.813 4.991 4.782 4.984 537,951 +0.16(+3.38%)
Dec 13, 2013 4.782 4.836 4.727 4.821 616,041 +0.04(+0.81%)
Dec 12, 2013 4.658 4.782 4.626 4.782 731,313 +0.12(+2.50%)
Dec 11, 2013 4.735 4.751 4.658 4.665 529,383 -0.09(-1.80%)
Dec 10, 2013 4.805 4.828 4.751 4.751 711,997 -0.06(-1.29%)
Dec 09, 2013 4.712 4.821 4.681 4.813 605,509 +0.09(+1.97%)
Dec 06, 2013 4.665 4.735 4.603 4.720 477,885 +0.10(+2.18%)
Dec 05, 2013 4.634 4.689 4.603 4.619 294,149 -0.03(-0.67%)
Dec 04, 2013 4.673 4.673 4.588 4.650 676,160 -0.03(-0.66%)
Dec 03, 2013 4.619 4.774 4.603 4.681 653,580 +0.07(+1.52%)
Dec 02, 2013 4.665 4.673 4.603 4.611 787,585 -0.06(-1.33%)
Nov 29, 2013 4.696 4.766 4.658 4.673 649,531 -0.02(-0.33%)
Nov 27, 2013 4.650 4.716 4.626 4.689 797,668 +0.04(+0.83%)
Nov 26, 2013 4.673 4.720 4.634 4.650 514,294 -0.03(-0.66%)
Nov 25, 2013 4.720 4.766 4.661 4.681 511,449 -0.04(-0.82%)
Nov 22, 2013 4.735 4.735 4.665 4.720 343,152 +0.00(+0.00%)
Nov 21, 2013 4.611 4.758 4.611 4.720 534,666 +0.12(+2.53%)
Nov 20, 2013 4.681 4.681 4.572 4.603 726,290 -0.05(-1.00%)
Nov 19, 2013 4.642 4.658 4.557 4.650 654,981 +0.00(+0.00%)
Nov 18, 2013 4.696 4.758 4.634 4.650 625,394 -0.02(-0.33%)
Nov 15, 2013 4.743 4.789 4.650 4.665 684,037 -0.09(-1.80%)
Nov 14, 2013 4.495 4.786 4.495 4.751 1,190,236 +0.29(+6.62%)
Nov 12, 2013 4.495 4.557 4.382 4.456 800,822 -0.06(-1.37%)
Nov 11, 2013 4.518 4.572 4.495 4.518 527,325 -0.02(-0.51%)
Nov 08, 2013 4.401 4.557 4.347 4.541 785,202 +0.13(+2.99%)
Nov 07, 2013 4.518 4.595 4.401 4.409 1,106,769 -0.01(-0.18%)
Nov 06, 2013 4.394 4.526 4.394 4.417 1,115,044 +0.04(+0.89%)
Nov 05, 2013 4.619 4.626 4.316 4.378 2,198,559 -0.28(-6.00%)
Nov 04, 2013 4.572 4.720 4.541 4.658 1,436,642 +0.12(+2.56%)
Nov 01, 2013 4.518 4.704 4.378 4.541 1,811,838 +0.00(+0.00%)
Oct 31, 2013 4.518 4.557 4.347 4.541 2,323,691 -0.03(-0.68%)
Oct 30, 2013 5.131 5.271 4.495 4.572 6,147,527 -0.93(-16.93%)
Oct 29, 2013 5.612 5.636 5.410 5.504 1,025,868 -0.08(-1.39%)
Oct 28, 2013 5.542 5.605 5.504 5.581 606,539 +0.04(+0.70%)
Oct 25, 2013 5.542 5.550 5.434 5.542 681,060 +0.00(+0.00%)
Oct 24, 2013 5.465 5.550 5.403 5.542 739,200 +0.09(+1.71%)
Oct 23, 2013 5.465 5.492 5.410 5.449 750,670 -0.05(-0.85%)
Oct 22, 2013 5.504 5.554 5.449 5.496 1,069,885 +0.02(+0.28%)
Oct 21, 2013 5.496 5.519 5.442 5.480 909,366 -0.03(-0.56%)
Oct 18, 2013 5.511 5.550 5.480 5.511 1,103,198 +0.00(+0.00%)
Oct 17, 2013 5.473 5.589 5.465 5.511 933,088 +0.03(+0.57%)
Oct 16, 2013 5.473 5.511 5.446 5.480 745,995 +0.03(+0.57%)
Oct 15, 2013 5.488 5.527 5.403 5.449 1,319,229 -0.05(-0.99%)
Oct 14, 2013 5.247 5.527 5.201 5.504 1,186,079 +0.23(+4.42%)
Oct 11, 2013 5.147 5.294 5.038 5.271 1,930,208 +0.11(+2.11%)
Oct 10, 2013 5.255 5.259 5.139 5.162 1,990,953 -0.04(-0.75%)
Oct 09, 2013 5.294 5.333 5.185 5.201 1,266,026 -0.08(-1.47%)
Oct 08, 2013 5.364 5.410 5.255 5.279 954,777 -0.05(-0.87%)
Oct 07, 2013 5.341 5.372 5.279 5.325 961,025 -0.02(-0.44%)
Oct 04, 2013 5.185 5.348 5.170 5.348 1,661,208 +0.15(+2.84%)
Oct 03, 2013 5.115 5.224 5.046 5.201 2,679,273 +0.09(+1.67%)
Oct 02, 2013 5.162 5.201 5.108 5.115 808,505 -0.08(-1.49%)
Oct 01, 2013 5.170 5.201 5.084 5.193 560,557 -0.02(-0.45%)
Sep 27, 2013 5.232 5.271 5.185 5.216 403,012 -0.06(-1.18%)
Sep 26, 2013 5.271 5.317 5.232 5.279 644,123 +0.01(+0.15%)
Sep 25, 2013 5.302 5.348 5.263 5.271 661,925 -0.04(-0.73%)
Sep 24, 2013 5.418 5.418 5.279 5.310 936,781 -0.12(-2.15%)
Sep 23, 2013 5.449 5.457 5.372 5.426 831,205 -0.01(-0.14%)
Sep 20, 2013 5.473 5.496 5.418 5.434 793,829 -0.03(-0.57%)
Sep 19, 2013 5.519 5.563 5.395 5.465 639,116 -0.05(-0.98%)
Sep 18, 2013 5.752 5.752 5.511 5.519 1,744,403 -0.23(-4.05%)
Sep 17, 2013 5.605 5.768 5.566 5.752 610,974 +0.13(+2.35%)
Sep 16, 2013 5.612 5.674 5.589 5.620 797,687 +0.04(+0.70%)
Sep 13, 2013 5.496 5.589 5.407 5.581 1,196,934 +0.12(+2.28%)
Sep 12, 2013 5.372 5.542 5.333 5.457 1,473,877 +0.07(+1.30%)
Sep 11, 2013 5.418 5.496 5.387 5.387 448,923 -0.05(-0.86%)
Sep 10, 2013 5.333 5.457 5.333 5.434 622,429 +0.12(+2.19%)
Sep 09, 2013 5.255 5.356 5.255 5.317 680,317 +0.07(+1.33%)
Sep 06, 2013 5.341 5.348 5.162 5.247 707,789 -0.05(-1.02%)
Sep 05, 2013 5.077 5.352 5.077 5.302 1,012,744 +0.22(+4.27%)
Sep 04, 2013 5.139 5.185 5.046 5.084 412,611 -0.06(-1.21%)
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.