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

Acco Brands Corp (NY: ACCO )

4.840 -0.100 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2021 7.516 7.516 7.395 7.456 635,593 -0.12(-1.61%)
Apr 29, 2021 7.838 7.838 7.560 7.577 554,982 -0.16(-2.02%)
Apr 28, 2021 7.803 8.081 7.569 7.734 1,042,445 +0.28(+3.73%)
Apr 27, 2021 7.456 7.525 7.395 7.456 387,022 +0.03(+0.35%)
Apr 26, 2021 7.551 7.647 7.412 7.430 255,139 -0.10(-1.27%)
Apr 23, 2021 7.351 7.551 7.273 7.525 298,635 +0.20(+2.73%)
Apr 22, 2021 7.377 7.482 7.299 7.325 277,253 -0.01(-0.12%)
Apr 21, 2021 7.264 7.386 7.256 7.334 393,174 +0.06(+0.84%)
Apr 20, 2021 7.456 7.499 7.108 7.273 572,325 -0.23(-3.12%)
Apr 19, 2021 7.664 7.682 7.469 7.508 360,110 -0.18(-2.37%)
Apr 16, 2021 7.812 7.907 7.664 7.690 321,306 -0.01(-0.11%)
Apr 15, 2021 7.664 7.716 7.560 7.699 323,844 +0.08(+1.03%)
Apr 14, 2021 7.482 7.729 7.482 7.621 428,970 +0.14(+1.86%)
Apr 13, 2021 7.273 7.629 7.196 7.482 857,790 +0.17(+2.38%)
Apr 12, 2021 7.273 7.343 7.230 7.308 342,798 +0.08(+1.08%)
Apr 09, 2021 7.291 7.334 7.212 7.230 201,392 -0.04(-0.60%)
Apr 08, 2021 7.308 7.317 7.173 7.273 324,973 -0.04(-0.59%)
Apr 07, 2021 7.395 7.456 7.256 7.317 422,696 -0.07(-0.94%)
Apr 06, 2021 7.490 7.556 7.373 7.386 416,823 -0.10(-1.39%)
Apr 05, 2021 7.317 7.516 7.221 7.490 621,102 +0.24(+3.36%)
Apr 01, 2021 7.403 7.403 7.186 7.247 521,662 -0.09(-1.18%)
Mar 31, 2021 7.178 7.421 7.178 7.334 749,516 +0.19(+2.68%)
Mar 30, 2021 7.117 7.273 7.108 7.143 482,851 +0.00(+0.00%)
Mar 29, 2021 7.125 7.377 7.125 7.143 635,750 -0.04(-0.60%)
Mar 26, 2021 7.143 7.256 7.021 7.186 574,024 +0.16(+2.22%)
Mar 25, 2021 6.899 7.099 6.708 7.030 817,010 +0.13(+1.89%)
Mar 24, 2021 7.039 7.291 6.899 6.899 864,081 -0.04(-0.63%)
Mar 23, 2021 7.204 7.238 6.934 6.943 740,411 -0.31(-4.31%)
Mar 22, 2021 7.725 7.725 7.238 7.256 710,495 -0.40(-5.22%)
Mar 19, 2021 7.655 7.899 7.569 7.655 1,950,855 +0.03(+0.34%)
Mar 18, 2021 7.586 7.934 7.516 7.629 658,770 +0.05(+0.69%)
Mar 17, 2021 7.482 7.603 7.334 7.577 788,966 +0.05(+0.69%)
Mar 16, 2021 7.699 7.699 7.382 7.525 533,840 -0.17(-2.20%)
Mar 15, 2021 7.617 7.695 7.401 7.695 776,016 +0.03(+0.34%)
Mar 12, 2021 7.738 7.833 7.617 7.669 514,363 -0.03(-0.34%)
Mar 11, 2021 7.677 7.867 7.548 7.695 829,354 +0.06(+0.79%)
Mar 10, 2021 7.531 7.764 7.419 7.634 1,160,184 +0.14(+1.84%)
Mar 09, 2021 7.634 7.695 7.237 7.496 924,563 -0.05(-0.69%)
Mar 08, 2021 7.341 7.729 7.263 7.548 930,391 +0.29(+4.04%)
Mar 05, 2021 7.375 7.436 7.099 7.255 1,318,309 +0.00(+0.00%)
Mar 04, 2021 7.246 7.522 7.117 7.255 701,323 +0.02(+0.24%)
Mar 03, 2021 7.142 7.384 7.142 7.237 556,408 +0.09(+1.33%)
Mar 02, 2021 7.341 7.380 7.117 7.142 663,010 -0.24(-3.27%)
Mar 01, 2021 7.151 7.496 7.091 7.384 811,334 +0.40(+5.68%)
Feb 26, 2021 7.203 7.263 6.987 6.987 639,795 -0.22(-3.11%)
Feb 25, 2021 7.557 7.608 7.212 7.212 526,414 -0.33(-4.35%)
Feb 24, 2021 7.513 7.608 7.384 7.539 556,933 +0.05(+0.69%)
Feb 23, 2021 7.755 8.074 7.488 7.488 992,311 -0.23(-3.02%)
Feb 22, 2021 7.203 7.738 7.203 7.720 1,385,898 +0.54(+7.57%)
Feb 19, 2021 7.108 7.186 6.935 7.177 1,127,843 +0.08(+1.09%)
Feb 18, 2021 7.220 7.258 7.048 7.099 1,267,433 -0.17(-2.37%)
Feb 17, 2021 7.004 7.574 6.970 7.272 1,003,466 -0.35(-4.53%)
Feb 16, 2021 7.772 7.807 7.582 7.617 361,847 -0.15(-1.89%)
Feb 12, 2021 7.720 7.893 7.695 7.764 286,337 -0.03(-0.44%)
Feb 11, 2021 7.988 8.091 7.746 7.798 437,222 -0.15(-1.85%)
Feb 10, 2021 8.117 8.247 7.902 7.945 391,312 -0.14(-1.71%)
Feb 09, 2021 8.031 8.158 7.962 8.083 369,370 +0.07(+0.86%)
Feb 08, 2021 7.677 8.040 7.677 8.014 489,524 +0.37(+4.85%)
Feb 05, 2021 7.720 7.720 7.488 7.643 368,760 +0.01(+0.11%)
Feb 04, 2021 7.384 7.643 7.367 7.634 357,842 +0.27(+3.63%)
Feb 03, 2021 7.186 7.384 7.168 7.367 298,597 +0.12(+1.67%)
Feb 02, 2021 7.289 7.289 7.177 7.246 294,020 +0.03(+0.48%)
Feb 01, 2021 7.030 7.246 6.875 7.212 427,297 +0.23(+3.34%)
Jan 29, 2021 7.186 7.203 6.961 6.979 532,679 -0.22(-3.00%)
Jan 28, 2021 7.237 7.350 7.168 7.194 381,487 +0.04(+0.60%)
Jan 27, 2021 7.375 7.427 7.108 7.151 506,875 -0.38(-5.04%)
Jan 26, 2021 7.505 7.557 7.371 7.531 265,029 +0.09(+1.16%)
Jan 25, 2021 7.531 7.539 7.315 7.444 409,307 -0.15(-1.93%)
Jan 22, 2021 7.332 7.591 7.237 7.591 441,329 +0.19(+2.56%)
Jan 21, 2021 7.600 7.651 7.401 7.401 336,787 -0.25(-3.27%)
Jan 20, 2021 7.557 7.677 7.522 7.651 395,706 +0.11(+1.49%)
Jan 19, 2021 7.651 7.695 7.522 7.539 426,023 -0.08(-1.02%)
Jan 15, 2021 7.479 7.634 7.380 7.617 387,888 -0.01(-0.11%)
Jan 14, 2021 7.608 7.738 7.574 7.626 258,054 +0.06(+0.80%)
Jan 13, 2021 7.746 7.798 7.522 7.565 344,895 -0.21(-2.66%)
Jan 12, 2021 7.401 7.772 7.332 7.772 437,893 +0.42(+5.75%)
Jan 11, 2021 7.324 7.419 7.324 7.350 385,882 -0.10(-1.39%)
Jan 08, 2021 7.574 7.574 7.173 7.453 454,197 -0.08(-1.03%)
Jan 07, 2021 7.677 7.677 7.453 7.531 477,983 -0.09(-1.24%)
Jan 06, 2021 7.522 7.833 7.488 7.626 999,884 +0.27(+3.63%)
Jan 05, 2021 7.117 7.384 7.095 7.358 527,480 +0.22(+3.14%)
Jan 04, 2021 7.375 7.431 7.082 7.134 629,340 -0.16(-2.13%)
Dec 31, 2020 7.289 7.289 7.289 338,689 +0.09(+1.20%)
Dec 30, 2020 7.168 7.298 7.125 7.203 338,689 +0.03(+0.48%)
Dec 29, 2020 7.453 7.462 7.147 7.168 454,336 -0.22(-2.92%)
Dec 28, 2020 7.410 7.522 7.328 7.384 470,609 +0.03(+0.35%)
Dec 24, 2020 7.332 7.367 7.194 7.358 336,417 +0.04(+0.59%)
Dec 23, 2020 7.591 7.634 7.272 7.315 662,930 -0.21(-2.75%)
Dec 22, 2020 7.427 7.569 7.276 7.522 1,328,083 +0.06(+0.81%)
Dec 21, 2020 7.436 7.548 7.272 7.462 906,713 -0.26(-3.35%)
Dec 18, 2020 7.781 7.789 7.470 7.720 2,554,311 -0.06(-0.78%)
Dec 17, 2020 7.626 7.807 7.557 7.781 831,847 +0.22(+2.85%)
Dec 16, 2020 7.557 7.634 7.505 7.565 716,535 +0.07(+0.92%)
Dec 15, 2020 7.393 7.539 7.281 7.496 623,504 +0.15(+2.00%)
Dec 14, 2020 7.479 7.548 7.350 7.350 860,098 -0.01(-0.12%)
Dec 11, 2020 7.194 7.384 7.194 7.358 618,348 +0.04(+0.59%)
Dec 10, 2020 7.237 7.380 7.203 7.315 578,161 +0.01(+0.12%)
Dec 09, 2020 7.160 7.367 7.099 7.306 699,510 +0.17(+2.42%)
Dec 08, 2020 7.108 7.212 7.043 7.134 561,816 -0.03(-0.36%)
Dec 07, 2020 7.419 7.449 7.142 7.160 631,296 -0.21(-2.81%)
Dec 04, 2020 7.091 7.427 7.030 7.367 568,036 +0.34(+4.79%)
Dec 03, 2020 6.927 7.186 6.823 7.030 662,135 +0.14(+2.00%)
Dec 02, 2020 6.651 6.931 6.599 6.892 594,502 +0.21(+3.10%)
Dec 01, 2020 6.625 6.797 6.608 6.685 452,629 +0.08(+1.17%)
Nov 30, 2020 6.866 6.892 6.573 6.608 817,193 -0.28(-4.01%)
Nov 27, 2020 6.910 7.073 6.780 6.884 240,662 -0.11(-1.60%)
Nov 25, 2020 7.142 7.177 6.948 6.996 511,233 -0.22(-3.11%)
Nov 24, 2020 6.944 7.246 6.858 7.220 750,817 +0.41(+6.08%)
Nov 23, 2020 6.599 6.910 6.590 6.806 781,416 +0.28(+4.30%)
Nov 20, 2020 6.338 6.534 6.312 6.526 606,591 +0.12(+1.87%)
Nov 19, 2020 6.551 6.697 6.312 6.406 860,548 -0.27(-3.97%)
Nov 18, 2020 6.611 6.727 6.517 6.671 818,687 +0.13(+1.96%)
Nov 17, 2020 6.611 6.688 6.355 6.543 1,115,647 -0.12(-1.80%)
Nov 16, 2020 6.098 6.688 6.090 6.663 1,289,703 +0.77(+13.06%)
Nov 13, 2020 5.816 5.961 5.705 5.893 869,548 +0.15(+2.68%)
Nov 12, 2020 6.072 6.081 5.653 5.739 1,156,405 -0.02(-0.30%)
Nov 11, 2020 5.782 5.953 5.645 5.756 718,589 +0.08(+1.36%)
Nov 10, 2020 5.773 5.906 5.675 5.679 835,687 -0.03(-0.60%)
Nov 09, 2020 5.414 5.773 5.217 5.713 1,148,038 +0.80(+16.17%)
Nov 06, 2020 4.952 5.038 4.909 4.918 492,475 -0.03(-0.52%)
Nov 05, 2020 4.849 5.063 4.849 4.943 341,015 +0.13(+2.66%)
Nov 04, 2020 4.943 4.943 4.764 4.815 483,645 -0.21(-4.09%)
Nov 03, 2020 5.012 5.080 4.901 5.020 1,596,376 +0.14(+2.80%)
Nov 02, 2020 4.610 4.901 4.554 4.884 649,328 +0.38(+8.35%)
Oct 30, 2020 4.695 4.764 4.447 4.507 937,129 -0.27(-5.56%)
Oct 29, 2020 4.798 4.884 4.601 4.772 806,981 -0.03(-0.71%)
Oct 28, 2020 4.969 4.969 4.653 4.807 995,825 -0.27(-5.23%)
Oct 27, 2020 5.277 5.294 5.059 5.072 830,917 -0.26(-4.82%)
Oct 26, 2020 5.414 5.472 5.286 5.328 603,250 -0.18(-3.26%)
Oct 23, 2020 5.576 5.666 5.320 5.508 978,987 -0.08(-1.38%)
Oct 22, 2020 5.551 5.611 5.465 5.585 698,714 +0.06(+1.08%)
Oct 21, 2020 5.448 5.564 5.440 5.525 652,900 +0.05(+0.94%)
Oct 20, 2020 5.559 5.602 5.474 5.474 344,055 -0.03(-0.62%)
Oct 19, 2020 5.636 5.705 5.482 5.508 301,903 -0.15(-2.57%)
Oct 16, 2020 5.688 5.765 5.636 5.653 440,094 -0.05(-0.90%)
Oct 15, 2020 5.619 5.730 5.568 5.705 431,684 -0.01(-0.15%)
Oct 14, 2020 5.679 5.786 5.679 5.713 473,190 +0.02(+0.30%)
Oct 13, 2020 5.576 5.765 5.371 5.696 507,621 +0.03(+0.45%)
Oct 12, 2020 5.559 5.765 5.457 5.670 450,940 +0.12(+2.16%)
Oct 09, 2020 5.559 5.645 5.474 5.551 452,137 +0.04(+0.78%)
Oct 08, 2020 5.457 5.559 5.384 5.508 445,801 +0.13(+2.38%)
Oct 07, 2020 5.268 5.448 5.226 5.380 601,666 +0.15(+2.95%)
Oct 06, 2020 5.345 5.427 5.217 5.226 631,521 -0.05(-0.97%)
Oct 05, 2020 5.097 5.311 5.063 5.277 512,221 +0.20(+3.87%)
Oct 02, 2020 4.849 5.132 4.849 5.080 392,039 +0.14(+2.77%)
Oct 01, 2020 4.918 5.072 4.914 4.943 400,365 -0.02(-0.34%)
Sep 30, 2020 5.063 5.200 4.943 4.961 562,947 -0.14(-2.68%)
Sep 29, 2020 5.260 5.277 4.995 5.097 661,516 -0.11(-2.13%)
Sep 28, 2020 5.149 5.268 5.115 5.209 552,305 +0.11(+2.18%)
Sep 25, 2020 4.935 5.157 4.918 5.097 1,080,826 +0.10(+2.05%)
Sep 24, 2020 4.901 5.046 4.768 4.995 697,535 +0.14(+2.82%)
Sep 23, 2020 4.978 5.080 4.849 4.858 892,070 -0.12(-2.41%)
Sep 22, 2020 4.866 5.012 4.841 4.978 761,505 +0.12(+2.46%)
Sep 21, 2020 5.106 5.132 4.815 4.858 1,174,682 -0.38(-7.19%)
Sep 18, 2020 5.328 5.448 5.191 5.234 1,599,375 -0.07(-1.29%)
Sep 17, 2020 5.115 5.375 5.029 5.303 1,924,797 +0.16(+3.16%)
Sep 16, 2020 5.209 5.260 5.132 5.140 1,545,755 -0.04(-0.83%)
Sep 15, 2020 5.311 5.388 5.183 5.183 450,546 -0.09(-1.78%)
Sep 14, 2020 5.320 5.380 5.243 5.277 557,761 +0.00(+0.00%)
Sep 11, 2020 5.226 5.324 5.115 5.277 907,431 +0.06(+1.15%)
Sep 10, 2020 5.405 5.405 5.217 5.217 631,777 -0.09(-1.77%)
Sep 09, 2020 5.516 5.568 5.311 5.311 682,695 -0.16(-2.97%)
Sep 08, 2020 5.628 5.628 5.405 5.474 854,799 -0.12(-2.14%)
Sep 04, 2020 5.841 5.884 5.576 5.593 760,577 -0.12(-2.10%)
Sep 03, 2020 5.867 5.987 5.649 5.713 688,373 -0.10(-1.76%)
Sep 02, 2020 5.756 5.978 5.756 5.816 674,147 +0.06(+1.04%)
Sep 01, 2020 5.508 5.765 5.482 5.756 355,921 +0.21(+3.86%)
Aug 31, 2020 5.670 5.722 5.542 5.542 629,241 -0.20(-3.43%)
Aug 28, 2020 5.653 5.747 5.585 5.739 265,412 +0.09(+1.51%)
Aug 27, 2020 5.619 5.794 5.602 5.653 487,411 +0.08(+1.38%)
Aug 26, 2020 5.670 5.765 5.491 5.576 996,203 -0.21(-3.55%)
Aug 25, 2020 5.995 6.030 5.645 5.782 476,460 -0.19(-3.22%)
Aug 24, 2020 5.805 6.042 5.720 5.974 725,289 +0.26(+4.60%)
Aug 21, 2020 5.737 5.834 5.686 5.711 383,178 -0.09(-1.61%)
Aug 20, 2020 5.644 5.847 5.627 5.805 371,276 +0.04(+0.74%)
Aug 19, 2020 5.652 5.822 5.542 5.762 599,140 +0.20(+3.66%)
Aug 18, 2020 5.762 5.771 5.516 5.559 666,378 -0.22(-3.81%)
Aug 17, 2020 5.923 5.923 5.762 5.779 365,317 -0.17(-2.85%)
Aug 14, 2020 5.771 5.995 5.737 5.949 293,962 +0.11(+1.89%)
Aug 13, 2020 5.805 5.999 5.771 5.838 343,546 -0.03(-0.43%)
Aug 12, 2020 6.271 6.271 5.771 5.864 611,716 -0.30(-4.81%)
Aug 11, 2020 6.169 6.288 6.080 6.160 594,969 +0.10(+1.68%)
Aug 10, 2020 5.974 6.135 5.957 6.059 1,057,723 +0.12(+2.00%)
Aug 07, 2020 5.923 5.957 5.813 5.940 960,483 -0.03(-0.43%)
Aug 06, 2020 5.652 5.999 5.652 5.966 523,156 +0.31(+5.39%)
Aug 05, 2020 5.720 5.766 5.576 5.661 539,761 +0.02(+0.30%)
Aug 04, 2020 5.694 5.754 5.576 5.644 342,244 -0.08(-1.48%)
Aug 03, 2020 5.601 5.788 5.508 5.728 503,752 +0.20(+3.68%)
Jul 31, 2020 5.762 5.855 5.474 5.525 520,896 -0.32(-5.51%)
Jul 30, 2020 5.923 5.957 5.737 5.847 588,251 -0.08(-1.29%)
Jul 29, 2020 6.101 6.415 5.805 5.923 865,631 +0.14(+2.49%)
Jul 28, 2020 5.771 5.940 5.694 5.779 598,750 -0.03(-0.58%)
Jul 27, 2020 5.703 5.855 5.610 5.813 291,268 +0.10(+1.78%)
Jul 24, 2020 5.957 6.008 5.711 5.711 684,104 -0.22(-3.71%)
Jul 23, 2020 5.779 5.991 5.779 5.932 571,967 +0.12(+2.04%)
Jul 22, 2020 5.550 5.872 5.525 5.813 998,594 +0.19(+3.31%)
Jul 21, 2020 5.627 5.737 5.593 5.627 580,407 +0.08(+1.53%)
Jul 20, 2020 5.711 5.711 5.449 5.542 694,913 -0.11(-1.95%)
Jul 17, 2020 5.822 5.864 5.593 5.652 710,066 -0.16(-2.77%)
Jul 16, 2020 5.737 5.830 5.694 5.813 717,170 +0.03(+0.44%)
Jul 15, 2020 5.644 5.898 5.644 5.788 583,851 +0.24(+4.27%)
Jul 14, 2020 5.466 5.584 5.347 5.550 406,309 +0.10(+1.87%)
Jul 13, 2020 5.474 5.627 5.364 5.449 521,505 +0.04(+0.78%)
Jul 10, 2020 5.211 5.487 5.211 5.406 526,206 +0.19(+3.57%)
Jul 09, 2020 5.432 5.432 5.135 5.220 624,655 -0.23(-4.20%)
Jul 08, 2020 5.440 5.500 5.313 5.449 436,291 -0.03(-0.62%)
Jul 07, 2020 5.584 5.618 5.466 5.483 370,444 -0.20(-3.58%)
Jul 06, 2020 5.669 5.775 5.533 5.686 847,553 +0.15(+2.76%)
Jul 02, 2020 5.669 5.788 5.432 5.533 698,619 -0.01(-0.15%)
Jul 01, 2020 6.016 6.042 5.525 5.542 812,470 -0.47(-7.89%)
Jun 30, 2020 5.889 6.042 5.775 6.016 931,418 +0.14(+2.45%)
Jun 29, 2020 5.677 5.872 5.601 5.872 553,239 +0.30(+5.32%)
Jun 26, 2020 5.415 5.601 5.313 5.576 1,461,790 +0.14(+2.65%)
Jun 25, 2020 5.271 5.453 5.152 5.432 1,007,416 +0.11(+2.07%)
Jun 24, 2020 5.508 5.508 5.279 5.322 1,038,073 -0.30(-5.28%)
Jun 23, 2020 5.449 5.677 5.364 5.618 751,335 +0.26(+4.91%)
Jun 22, 2020 5.381 5.415 5.228 5.355 773,960 -0.12(-2.17%)
Jun 19, 2020 5.669 5.754 5.449 5.474 1,131,834 -0.12(-2.12%)
Jun 18, 2020 5.627 5.779 5.559 5.593 363,136 -0.14(-2.37%)
Jun 17, 2020 5.881 5.898 5.686 5.728 435,866 -0.15(-2.59%)
Jun 16, 2020 5.974 5.983 5.703 5.881 680,307 +0.22(+3.89%)
Jun 15, 2020 5.296 5.750 5.288 5.661 393,944 +0.10(+1.83%)
Jun 12, 2020 5.864 5.999 5.398 5.559 631,471 -0.03(-0.61%)
Jun 11, 2020 5.516 5.635 5.389 5.593 1,032,558 -0.25(-4.35%)
Jun 10, 2020 6.144 6.144 5.830 5.847 488,552 -0.34(-5.48%)
Jun 09, 2020 6.279 6.288 5.991 6.186 623,634 -0.24(-3.69%)
Jun 08, 2020 6.186 6.470 6.186 6.423 746,800 +0.35(+5.72%)
Jun 05, 2020 5.889 6.249 5.889 6.076 941,955 +0.25(+4.37%)
Jun 04, 2020 5.771 5.889 5.635 5.822 554,171 -0.02(-0.29%)
Jun 03, 2020 5.593 5.915 5.474 5.838 500,854 +0.38(+6.99%)
Jun 02, 2020 5.381 5.542 5.330 5.457 469,745 +0.21(+4.04%)
Jun 01, 2020 5.288 5.398 5.161 5.245 678,184 +0.00(+0.00%)
May 29, 2020 5.271 5.381 5.161 5.245 628,639 -0.13(-2.37%)
May 28, 2020 5.754 5.754 5.322 5.372 592,250 -0.25(-4.37%)
May 27, 2020 5.339 5.677 5.339 5.618 1,585,443 +0.46(+8.87%)
May 26, 2020 5.347 5.372 5.152 5.161 852,432 +0.04(+0.74%)
May 22, 2020 5.072 5.131 4.921 5.122 536,636 +0.12(+2.35%)
May 21, 2020 5.039 5.131 4.980 5.005 567,544 -0.07(-1.32%)
May 20, 2020 5.081 5.202 4.980 5.072 588,935 +0.12(+2.37%)
May 19, 2020 5.164 5.252 4.955 4.955 551,683 -0.23(-4.37%)
May 18, 2020 4.938 5.190 4.938 5.181 685,170 +0.49(+10.36%)
May 15, 2020 4.670 4.745 4.536 4.695 574,208 +0.03(+0.72%)
May 14, 2020 4.485 4.754 4.380 4.661 726,313 +0.08(+1.83%)
May 13, 2020 4.728 4.779 4.510 4.578 968,399 -0.25(-5.21%)
May 12, 2020 5.047 5.122 4.829 4.829 848,111 -0.23(-4.64%)
May 11, 2020 5.273 5.340 4.938 5.064 1,027,683 -0.29(-5.33%)
May 08, 2020 5.173 5.416 5.064 5.349 1,229,288 +0.30(+5.98%)
May 07, 2020 5.055 5.215 4.913 5.047 894,055 +0.09(+1.86%)
May 06, 2020 5.181 5.315 4.917 4.955 955,746 -0.33(-6.19%)
May 05, 2020 5.240 5.475 4.884 5.282 1,688,931 -0.31(-5.55%)
May 04, 2020 5.869 5.919 5.516 5.592 864,307 -0.37(-6.19%)
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.