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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2015 6.216 6.247 6.077 6.108 1,695,572 -0.15(-2.36%)
Apr 29, 2015 6.635 6.721 6.193 6.255 1,347,889 -0.29(-4.39%)
Apr 28, 2015 6.356 6.628 6.356 6.542 880,192 +0.19(+2.93%)
Apr 27, 2015 6.480 6.581 6.333 6.356 632,384 -0.13(-2.03%)
Apr 24, 2015 6.449 6.527 6.364 6.488 731,799 +0.03(+0.48%)
Apr 23, 2015 6.519 6.550 6.410 6.457 512,795 -0.12(-1.77%)
Apr 22, 2015 6.480 6.651 6.434 6.573 675,036 +0.10(+1.56%)
Apr 21, 2015 6.581 6.593 6.441 6.472 562,444 -0.10(-1.53%)
Apr 20, 2015 6.457 6.581 6.457 6.573 643,188 +0.16(+2.42%)
Apr 17, 2015 6.496 6.511 6.364 6.418 678,622 -0.14(-2.13%)
Apr 16, 2015 6.666 6.674 6.527 6.558 632,729 -0.12(-1.86%)
Apr 15, 2015 6.752 6.791 6.651 6.682 674,569 -0.06(-0.92%)
Apr 14, 2015 6.690 6.791 6.651 6.744 1,203,556 +0.08(+1.16%)
Apr 13, 2015 6.604 6.713 6.558 6.666 979,485 +0.09(+1.30%)
Apr 10, 2015 6.519 6.596 6.480 6.581 940,943 +0.09(+1.44%)
Apr 09, 2015 6.333 6.496 6.302 6.488 954,988 +0.14(+2.20%)
Apr 08, 2015 6.271 6.348 6.201 6.348 974,895 +0.09(+1.49%)
Apr 07, 2015 6.387 6.426 6.243 6.255 1,009,996 -0.12(-1.83%)
Apr 06, 2015 6.286 6.426 6.286 6.371 1,008,242 +0.03(+0.49%)
Apr 02, 2015 6.286 6.340 6.340 6.340 1,010,233 +0.06(+0.99%)
Apr 01, 2015 6.395 6.480 6.216 6.278 1,409,401 -0.17(-2.65%)
Mar 31, 2015 6.395 6.472 6.255 6.449 1,223,286 +0.01(+0.12%)
Mar 30, 2015 6.278 6.441 6.278 6.441 1,018,851 +0.18(+2.85%)
Mar 27, 2015 6.123 6.263 6.123 6.263 1,075,520 +0.16(+2.54%)
Mar 26, 2015 6.177 6.208 6.092 6.108 1,259,830 -0.07(-1.13%)
Mar 25, 2015 6.255 6.271 6.162 6.177 949,473 -0.06(-1.00%)
Mar 24, 2015 6.115 6.247 6.100 6.240 761,404 +0.11(+1.77%)
Mar 23, 2015 6.045 6.216 5.999 6.131 1,396,477 +0.09(+1.41%)
Mar 20, 2015 5.836 6.061 5.820 6.045 1,178,030 +0.26(+4.42%)
Mar 19, 2015 5.797 5.883 5.735 5.789 687,144 -0.04(-0.67%)
Mar 18, 2015 5.751 5.894 5.712 5.828 1,287,267 +0.07(+1.21%)
Mar 17, 2015 5.758 5.828 5.743 5.758 1,015,369 -0.04(-0.67%)
Mar 16, 2015 5.828 5.859 5.789 5.797 915,953 -0.02(-0.27%)
Mar 13, 2015 5.836 5.914 5.774 5.813 1,157,345 -0.02(-0.40%)
Mar 12, 2015 5.743 5.851 5.727 5.836 754,685 +0.15(+2.59%)
Mar 11, 2015 5.611 5.712 5.580 5.689 994,793 +0.08(+1.38%)
Mar 10, 2015 5.735 5.797 5.611 5.611 1,154,502 -0.19(-3.21%)
Mar 09, 2015 5.883 5.898 5.797 5.797 588,312 -0.07(-1.19%)
Mar 06, 2015 5.813 5.937 5.805 5.867 809,567 +0.01(+0.13%)
Mar 05, 2015 5.782 5.867 5.720 5.859 1,088,737 +0.07(+1.21%)
Mar 04, 2015 5.859 5.883 5.766 5.789 995,190 -0.09(-1.58%)
Mar 03, 2015 5.883 5.906 5.844 5.883 1,343,039 -0.04(-0.66%)
Mar 02, 2015 5.906 5.945 5.844 5.921 917,499 +0.02(+0.26%)
Feb 27, 2015 5.805 5.960 5.797 5.906 1,192,388 +0.10(+1.74%)
Feb 26, 2015 5.844 5.883 5.789 5.805 1,152,521 -0.04(-0.66%)
Feb 25, 2015 5.859 5.914 5.774 5.844 888,591 -0.03(-0.53%)
Feb 24, 2015 5.952 5.976 5.813 5.875 1,345,853 -0.07(-1.18%)
Feb 23, 2015 5.976 6.007 5.867 5.945 699,239 -0.02(-0.39%)
Feb 20, 2015 6.038 6.045 5.859 5.968 769,045 -0.06(-1.03%)
Feb 19, 2015 5.952 6.139 5.952 6.030 1,151,941 +0.05(+0.78%)
Feb 18, 2015 6.061 6.131 5.914 5.983 1,169,838 -0.09(-1.41%)
Feb 17, 2015 6.053 6.077 5.976 6.069 1,319,811 +0.02(+0.26%)
Feb 13, 2015 5.875 6.053 6.053 6.053 1,382,112 +0.18(+3.04%)
Feb 12, 2015 5.836 5.914 5.797 5.875 1,708,035 +0.05(+0.80%)
Feb 11, 2015 5.789 6.034 5.471 5.828 3,970,685 -0.43(-6.94%)
Feb 10, 2015 6.170 6.263 6.077 6.263 1,179,484 +0.16(+2.54%)
Feb 09, 2015 6.154 6.255 6.100 6.108 698,899 -0.05(-0.76%)
Feb 06, 2015 6.162 6.232 6.092 6.154 675,212 +0.03(+0.51%)
Feb 05, 2015 6.061 6.193 5.999 6.123 1,212,939 +0.10(+1.68%)
Feb 04, 2015 6.263 6.286 5.968 6.022 1,509,408 -0.29(-4.67%)
Feb 03, 2015 6.333 6.426 6.170 6.317 1,630,430 +0.01(+0.12%)
Feb 02, 2015 6.162 6.309 6.100 6.309 989,450 +0.16(+2.65%)
Jan 30, 2015 6.371 6.434 6.131 6.146 883,209 -0.29(-4.46%)
Jan 29, 2015 6.395 6.457 6.263 6.434 613,792 +0.04(+0.61%)
Jan 28, 2015 6.503 6.565 6.356 6.395 656,761 -0.05(-0.84%)
Jan 27, 2015 6.519 6.620 6.441 6.449 658,812 -0.12(-1.77%)
Jan 26, 2015 6.596 6.596 6.503 6.565 568,417 -0.04(-0.59%)
Jan 23, 2015 6.604 6.659 6.550 6.604 658,880 +0.01(+0.12%)
Jan 22, 2015 6.465 6.604 6.340 6.596 646,501 +0.16(+2.53%)
Jan 21, 2015 6.371 6.534 6.333 6.434 1,008,453 +0.05(+0.85%)
Jan 20, 2015 6.542 6.558 6.371 6.379 809,343 -0.14(-2.14%)
Jan 16, 2015 6.317 6.527 6.263 6.519 1,223,897 +0.16(+2.56%)
Jan 15, 2015 6.441 6.441 6.294 6.356 1,256,596 -0.09(-1.33%)
Jan 14, 2015 6.356 6.449 6.271 6.441 797,112 +0.00(+0.00%)
Jan 13, 2015 6.503 6.721 6.402 6.441 1,170,470 -0.03(-0.48%)
Jan 12, 2015 6.635 6.635 6.418 6.472 912,703 -0.17(-2.57%)
Jan 09, 2015 6.744 6.756 6.643 6.643 804,719 -0.10(-1.50%)
Jan 08, 2015 6.503 6.759 6.496 6.744 1,450,191 +0.28(+4.32%)
Jan 07, 2015 6.542 6.604 6.418 6.465 1,422,679 -0.05(-0.83%)
Jan 06, 2015 6.682 6.752 6.402 6.519 1,805,643 -0.17(-2.55%)
Jan 05, 2015 6.791 6.791 6.596 6.690 1,065,724 -0.13(-1.93%)
Jan 02, 2015 7.039 7.140 6.759 6.822 1,011,972 -0.17(-2.44%)
Dec 31, 2014 7.039 6.992 6.992 6.992 826,870 -0.03(-0.44%)
Dec 30, 2014 7.062 7.140 6.915 7.023 1,398,052 -0.07(-0.98%)
Dec 29, 2014 7.062 7.132 7.047 7.093 912,342 +0.03(+0.44%)
Dec 26, 2014 7.101 7.140 7.031 7.062 909,685 -0.02(-0.22%)
Dec 24, 2014 7.000 7.078 7.078 7.078 514,780 +0.10(+1.45%)
Dec 23, 2014 7.016 7.023 6.915 6.977 820,657 +0.02(+0.33%)
Dec 22, 2014 6.907 7.008 6.884 6.953 1,085,368 +0.05(+0.67%)
Dec 19, 2014 6.860 6.946 6.822 6.907 1,880,155 +0.02(+0.34%)
Dec 18, 2014 6.969 6.985 6.767 6.884 1,627,112 +0.02(+0.34%)
Dec 17, 2014 6.651 6.876 6.628 6.860 1,522,806 +0.21(+3.15%)
Dec 16, 2014 6.744 6.915 6.651 6.651 2,242,863 -0.12(-1.83%)
Dec 15, 2014 6.868 6.953 6.744 6.775 1,253,093 -0.06(-0.91%)
Dec 12, 2014 6.798 6.985 6.798 6.837 1,377,976 -0.08(-1.12%)
Dec 11, 2014 7.186 7.295 6.891 6.915 4,366,430 -0.26(-3.57%)
Dec 10, 2014 7.241 7.334 7.147 7.171 1,425,568 -0.12(-1.70%)
Dec 09, 2014 7.031 7.310 6.899 7.295 1,847,162 +0.16(+2.29%)
Dec 08, 2014 7.279 7.303 7.132 7.132 1,507,837 -0.16(-2.23%)
Dec 05, 2014 7.140 7.322 7.133 7.295 1,198,952 +0.16(+2.29%)
Dec 04, 2014 7.147 7.248 7.101 7.132 1,513,290 -0.04(-0.54%)
Dec 03, 2014 6.915 7.179 6.876 7.171 1,133,227 +0.26(+3.82%)
Dec 02, 2014 6.759 7.016 6.728 6.907 1,701,002 +0.18(+2.65%)
Dec 01, 2014 6.775 6.791 6.674 6.728 1,547,293 -0.07(-1.03%)
Nov 28, 2014 7.031 7.070 6.798 6.798 1,230,843 -0.26(-3.63%)
Nov 26, 2014 6.977 7.054 7.054 7.054 887,433 +0.11(+1.56%)
Nov 25, 2014 6.985 6.985 6.930 6.946 1,024,122 -0.05(-0.67%)
Nov 24, 2014 6.907 7.008 6.868 6.992 1,044,911 +0.12(+1.81%)
Nov 21, 2014 7.031 7.054 6.814 6.868 1,463,853 -0.12(-1.78%)
Nov 20, 2014 6.922 7.000 6.907 6.992 1,614,147 +0.05(+0.67%)
Nov 19, 2014 6.899 6.985 6.791 6.946 1,133,695 +0.05(+0.67%)
Nov 18, 2014 6.985 7.000 6.891 6.899 1,096,250 -0.06(-0.89%)
Nov 17, 2014 6.930 7.023 6.845 6.961 1,363,844 -0.02(-0.22%)
Nov 14, 2014 6.845 6.992 6.837 6.977 1,912,943 +0.15(+2.16%)
Nov 13, 2014 6.922 6.953 6.829 6.829 1,452,488 -0.05(-0.68%)
Nov 12, 2014 6.682 6.907 6.682 6.876 1,730,006 +0.18(+2.67%)
Nov 11, 2014 6.853 6.891 6.690 6.697 1,377,021 -0.17(-2.49%)
Nov 10, 2014 6.651 6.977 6.643 6.868 3,067,802 +0.23(+3.51%)
Nov 07, 2014 6.596 6.713 6.558 6.635 2,484,126 +0.00(+0.00%)
Nov 06, 2014 6.651 6.682 6.534 6.635 1,713,238 +0.01(+0.12%)
Nov 05, 2014 6.558 6.686 6.550 6.628 2,050,731 +0.10(+1.55%)
Nov 04, 2014 6.449 6.569 6.395 6.527 1,596,985 +0.06(+0.96%)
Nov 03, 2014 6.441 6.581 6.387 6.465 2,576,665 +0.08(+1.22%)
Oct 31, 2014 6.286 6.387 6.201 6.387 2,709,029 +0.26(+4.18%)
Oct 30, 2014 6.340 6.364 6.123 6.131 3,646,725 -0.42(-6.40%)
Oct 29, 2014 6.170 6.752 6.131 6.550 8,141,967 +0.85(+14.99%)
Oct 28, 2014 5.634 5.805 5.611 5.696 1,773,259 +0.09(+1.66%)
Oct 27, 2014 5.549 5.626 5.588 5.603 814,153 +0.02(+0.28%)
Oct 24, 2014 5.603 5.619 5.533 5.588 764,523 +0.00(+0.00%)
Oct 23, 2014 5.572 5.665 5.494 5.588 2,197,137 +0.09(+1.69%)
Oct 22, 2014 5.518 5.623 5.479 5.494 2,386,452 -0.01(-0.14%)
Oct 21, 2014 5.370 5.549 5.370 5.502 2,148,763 +0.16(+2.90%)
Oct 20, 2014 5.316 5.417 5.262 5.347 1,375,891 +0.02(+0.44%)
Oct 17, 2014 5.386 5.386 5.293 5.324 1,126,019 -0.02(-0.29%)
Oct 16, 2014 5.068 5.370 5.052 5.339 2,594,639 +0.16(+2.99%)
Oct 15, 2014 5.091 5.223 5.029 5.184 1,803,991 +0.00(+0.00%)
Oct 14, 2014 5.153 5.238 5.114 5.184 1,340,802 +0.07(+1.37%)
Oct 13, 2014 5.122 5.215 5.099 5.114 873,622 -0.02(-0.45%)
Oct 10, 2014 5.122 5.207 5.099 5.138 1,315,885 -0.02(-0.30%)
Oct 09, 2014 5.339 5.347 5.145 5.153 2,257,144 -0.20(-3.77%)
Oct 08, 2014 5.200 5.370 5.161 5.355 1,269,065 +0.12(+2.37%)
Oct 07, 2014 5.308 5.370 5.219 5.231 1,136,071 -0.09(-1.61%)
Oct 06, 2014 5.339 5.363 5.269 5.316 932,281 -0.02(-0.44%)
Oct 03, 2014 5.293 5.370 5.235 5.339 714,870 +0.12(+2.23%)
Oct 02, 2014 5.246 5.355 5.130 5.223 2,617,862 -0.04(-0.74%)
Oct 01, 2014 5.332 5.413 5.250 5.262 1,724,026 -0.09(-1.74%)
Sep 30, 2014 5.432 5.487 5.347 5.355 1,809,682 -0.08(-1.43%)
Sep 29, 2014 5.401 5.471 5.378 5.432 1,319,246 -0.04(-0.71%)
Sep 26, 2014 5.456 5.537 5.456 5.471 1,908,060 +0.02(+0.28%)
Sep 25, 2014 5.657 5.681 5.421 5.456 1,644,257 -0.19(-3.43%)
Sep 24, 2014 5.689 5.689 5.619 5.650 1,068,841 -0.01(-0.14%)
Sep 23, 2014 5.712 5.758 5.657 5.657 947,986 -0.06(-1.09%)
Sep 22, 2014 5.758 5.828 5.642 5.720 1,203,571 -0.09(-1.60%)
Sep 19, 2014 5.898 5.945 5.774 5.813 1,869,425 -0.09(-1.58%)
Sep 18, 2014 5.890 5.937 5.883 5.906 809,327 +0.04(+0.66%)
Sep 17, 2014 5.906 5.952 5.851 5.867 2,449,156 -0.02(-0.40%)
Sep 16, 2014 5.851 5.906 5.813 5.890 1,574,614 +0.03(+0.53%)
Sep 15, 2014 5.906 5.921 5.859 5.859 1,491,163 -0.04(-0.66%)
Sep 12, 2014 5.999 6.030 5.844 5.898 1,805,424 -0.12(-1.94%)
Sep 11, 2014 6.007 6.088 6.007 6.014 2,415,648 -0.05(-0.77%)
Sep 10, 2014 6.061 6.115 6.034 6.061 1,721,708 +0.02(+0.26%)
Sep 09, 2014 6.146 6.162 5.991 6.045 1,413,330 -0.09(-1.52%)
Sep 08, 2014 6.115 6.146 6.069 6.139 1,084,171 +0.03(+0.51%)
Sep 05, 2014 6.038 6.131 6.007 6.108 658,187 +0.05(+0.90%)
Sep 04, 2014 6.069 6.115 6.030 6.053 797,406 +0.01(+0.13%)
Sep 03, 2014 6.154 6.154 6.022 6.045 1,123,371 -0.05(-0.89%)
Sep 02, 2014 6.038 6.185 5.976 6.100 1,119,998 +0.10(+1.68%)
Aug 29, 2014 6.030 5.999 5.999 5.999 905,730 +0.01(+0.13%)
Aug 28, 2014 5.945 6.007 5.875 5.991 820,013 +0.05(+0.78%)
Aug 27, 2014 5.945 6.007 5.875 5.945 691,210 -0.02(-0.26%)
Aug 26, 2014 5.945 5.991 5.890 5.960 735,217 +0.03(+0.52%)
Aug 25, 2014 5.960 6.030 5.894 5.929 3,933,317 -0.01(-0.13%)
Aug 22, 2014 5.774 6.108 5.723 5.937 4,648,374 +0.18(+3.10%)
Aug 21, 2014 5.743 5.789 5.673 5.758 4,692,416 +0.14(+2.49%)
Aug 20, 2014 5.689 5.751 5.619 5.619 1,270,861 -0.08(-1.36%)
Aug 19, 2014 5.704 5.766 5.642 5.696 1,589,705 +0.00(+0.00%)
Aug 18, 2014 5.526 5.720 5.518 5.696 1,553,195 +0.26(+4.86%)
Aug 15, 2014 5.510 5.518 5.355 5.432 1,334,605 +0.00(+0.00%)
Aug 14, 2014 5.394 5.448 5.347 5.432 1,342,594 +0.05(+0.86%)
Aug 13, 2014 5.254 5.386 5.254 5.386 758,212 +0.16(+2.97%)
Aug 12, 2014 5.277 5.347 5.223 5.231 1,055,266 -0.05(-1.03%)
Aug 11, 2014 5.254 5.316 5.223 5.285 956,671 +0.09(+1.64%)
Aug 08, 2014 5.122 5.223 5.118 5.200 880,981 +0.06(+1.21%)
Aug 07, 2014 5.231 5.262 5.114 5.138 462,484 -0.06(-1.19%)
Aug 06, 2014 5.161 5.300 5.091 5.200 996,935 +0.02(+0.45%)
Aug 05, 2014 5.052 5.184 5.006 5.176 718,846 +0.12(+2.30%)
Aug 04, 2014 5.122 5.145 5.013 5.060 1,392,064 -0.05(-1.06%)
Aug 01, 2014 5.161 5.172 5.060 5.114 1,436,937 -0.02(-0.45%)
Jul 31, 2014 5.052 5.223 4.998 5.138 1,282,093 +0.09(+1.85%)
Jul 30, 2014 4.843 5.215 4.843 5.044 2,410,293 +0.36(+7.79%)
Jul 29, 2014 4.734 4.757 4.672 4.680 409,969 -0.02(-0.50%)
Jul 28, 2014 4.757 4.773 4.649 4.703 738,447 -0.05(-1.14%)
Jul 25, 2014 4.788 4.827 4.749 4.757 402,968 -0.06(-1.29%)
Jul 24, 2014 4.881 4.920 4.781 4.819 548,090 -0.04(-0.80%)
Jul 23, 2014 4.850 4.905 4.827 4.858 525,501 +0.01(+0.16%)
Jul 22, 2014 4.850 4.889 4.827 4.850 416,498 +0.02(+0.32%)
Jul 21, 2014 4.897 4.912 4.788 4.835 343,515 -0.09(-1.74%)
Jul 18, 2014 4.835 4.951 4.835 4.920 488,084 +0.07(+1.44%)
Jul 17, 2014 4.835 4.936 4.819 4.850 700,793 -0.04(-0.79%)
Jul 16, 2014 4.975 4.975 4.874 4.889 679,983 -0.05(-0.94%)
Jul 15, 2014 4.951 5.013 4.889 4.936 513,922 -0.03(-0.62%)
Jul 14, 2014 5.021 5.029 4.905 4.967 575,291 +0.02(+0.31%)
Jul 11, 2014 4.967 5.037 4.943 4.951 451,781 -0.03(-0.62%)
Jul 10, 2014 4.951 5.044 4.928 4.982 522,402 -0.09(-1.68%)
Jul 09, 2014 5.083 5.122 5.029 5.068 312,156 +0.02(+0.31%)
Jul 08, 2014 5.122 5.153 5.029 5.052 753,158 -0.11(-2.11%)
Jul 07, 2014 5.169 5.176 5.075 5.161 501,347 -0.02(-0.45%)
Jul 03, 2014 5.161 5.184 5.184 5.184 345,979 +0.05(+1.06%)
Jul 02, 2014 5.122 5.184 5.091 5.130 506,996 +0.02(+0.46%)
Jul 01, 2014 4.982 5.300 4.975 5.106 1,475,019 +0.13(+2.65%)
Jun 30, 2014 4.912 4.982 4.874 4.975 816,741 +0.05(+0.94%)
Jun 27, 2014 4.788 4.928 4.770 4.928 1,289,837 +0.07(+1.44%)
Jun 26, 2014 4.781 4.866 4.672 4.858 630,393 +0.10(+2.12%)
Jun 25, 2014 4.664 4.773 4.656 4.757 387,322 +0.07(+1.49%)
Jun 24, 2014 4.718 4.796 4.672 4.687 631,121 -0.05(-0.98%)
Jun 23, 2014 4.773 4.796 4.664 4.734 622,379 -0.07(-1.45%)
Jun 20, 2014 4.858 4.889 4.703 4.804 1,306,810 -0.04(-0.80%)
Jun 19, 2014 4.943 4.943 4.749 4.843 627,553 -0.06(-1.27%)
Jun 18, 2014 4.812 4.920 4.773 4.905 613,680 +0.11(+2.27%)
Jun 17, 2014 4.680 4.804 4.680 4.796 605,811 +0.11(+2.32%)
Jun 16, 2014 4.742 4.756 4.656 4.687 465,252 -0.09(-1.79%)
Jun 13, 2014 4.827 4.835 4.718 4.773 370,830 -0.05(-1.13%)
Jun 12, 2014 4.874 4.920 4.796 4.827 334,570 -0.05(-1.11%)
Jun 11, 2014 4.874 4.928 4.874 4.881 520,429 -0.02(-0.47%)
Jun 10, 2014 4.850 4.928 4.812 4.905 745,708 +0.12(+2.60%)
Jun 06, 2014 4.749 4.781 4.726 4.781 802,895 +0.08(+1.65%)
Jun 05, 2014 4.610 4.773 4.594 4.703 808,497 +0.12(+2.54%)
Jun 04, 2014 4.540 4.633 4.532 4.587 511,967 +0.04(+0.85%)
Jun 03, 2014 4.555 4.602 4.524 4.548 687,851 -0.05(-1.01%)
Jun 02, 2014 4.718 4.718 4.548 4.594 658,719 -0.08(-1.66%)
May 30, 2014 4.718 4.765 4.641 4.672 1,008,658 -0.03(-0.66%)
May 29, 2014 4.819 4.819 4.656 4.703 707,869 -0.11(-2.26%)
May 28, 2014 4.726 4.843 4.695 4.812 595,740 +0.09(+1.97%)
May 27, 2014 4.734 4.765 4.687 4.718 1,124,209 +0.03(+0.66%)
May 23, 2014 4.656 4.687 4.687 4.687 556,272 +0.03(+0.70%)
May 22, 2014 4.641 4.680 4.633 4.655 164,267 +0.01(+0.13%)
May 21, 2014 4.594 4.664 4.540 4.649 684,595 +0.08(+1.70%)
May 20, 2014 4.649 4.656 4.555 4.571 968,614 -0.11(-2.32%)
May 19, 2014 4.579 4.703 4.579 4.680 361,997 +0.05(+1.17%)
May 16, 2014 4.587 4.625 4.548 4.625 378,941 +0.02(+0.51%)
May 15, 2014 4.610 4.633 4.563 4.602 601,075 -0.02(-0.50%)
May 14, 2014 4.812 4.812 4.594 4.625 667,887 -0.19(-3.87%)
May 13, 2014 4.874 4.920 4.812 4.812 541,284 -0.09(-1.74%)
May 12, 2014 4.773 4.920 4.765 4.897 736,456 +0.15(+3.10%)
May 09, 2014 4.641 4.765 4.641 4.749 486,673 +0.08(+1.66%)
May 08, 2014 4.734 4.843 4.656 4.672 584,852 -0.09(-1.95%)
May 07, 2014 4.633 4.781 4.540 4.765 775,442 +0.14(+3.02%)
May 06, 2014 4.649 4.711 4.594 4.625 738,608 -0.05(-1.16%)
May 05, 2014 4.633 4.695 4.602 4.680 614,723 +0.00(+0.00%)
May 02, 2014 4.687 4.812 4.664 4.680 584,940 +0.02(+0.33%)
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.