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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 5.955 6.085 5.833 5.886 552,967 -0.04(-0.65%)
Jan 28, 2010 6.131 6.131 5.779 5.925 769,124 -0.18(-3.00%)
Jan 27, 2010 6.085 6.162 5.856 6.108 456,525 -0.01(-0.12%)
Jan 26, 2010 6.207 6.215 6.093 6.116 501,013 -0.12(-1.96%)
Jan 25, 2010 6.345 6.383 6.215 6.238 461,127 -0.05(-0.73%)
Jan 22, 2010 6.292 6.337 6.200 6.284 645,015 -0.02(-0.24%)
Jan 21, 2010 6.307 6.376 6.135 6.299 577,124 +0.03(+0.49%)
Jan 20, 2010 6.399 6.429 6.162 6.269 607,687 -0.18(-2.84%)
Jan 19, 2010 6.261 6.467 6.261 6.452 399,177 +0.23(+3.69%)
Jan 15, 2010 6.185 6.223 6.223 6.223 559,346 +0.02(+0.25%)
Jan 14, 2010 6.139 6.223 6.062 6.207 289,656 +0.06(+1.00%)
Jan 13, 2010 6.162 6.223 5.978 6.146 260,895 +0.03(+0.50%)
Jan 12, 2010 6.238 6.253 6.016 6.116 487,872 -0.20(-3.15%)
Jan 11, 2010 6.230 6.376 6.177 6.314 446,179 +0.14(+2.23%)
Jan 08, 2010 6.154 6.223 6.039 6.177 186,900 -0.02(-0.37%)
Jan 07, 2010 6.024 6.200 5.993 6.200 573,566 +0.16(+2.66%)
Jan 06, 2010 5.879 6.154 5.856 6.039 309,605 +0.17(+2.86%)
Jan 05, 2010 6.047 6.108 5.818 5.871 422,039 -0.17(-2.78%)
Jan 04, 2010 5.726 6.093 5.649 6.039 509,234 +0.47(+8.52%)
Dec 31, 2009 5.764 5.565 5.565 5.565 260,705 -0.21(-3.58%)
Dec 30, 2009 5.733 5.787 5.573 5.772 257,220 +0.03(+0.53%)
Dec 29, 2009 5.772 5.810 5.649 5.741 173,194 -0.06(-1.05%)
Dec 28, 2009 5.856 5.902 5.672 5.802 165,803 -0.05(-0.78%)
Dec 24, 2009 5.848 5.848 5.772 5.848 56,393 +0.05(+0.79%)
Dec 23, 2009 5.711 5.848 5.634 5.802 277,754 +0.12(+2.15%)
Dec 22, 2009 5.657 5.695 5.519 5.680 229,303 +0.04(+0.68%)
Dec 21, 2009 5.741 5.825 5.619 5.642 342,258 -0.03(-0.54%)
Dec 18, 2009 5.703 5.963 5.588 5.672 684,666 +0.04(+0.68%)
Dec 17, 2009 5.711 5.779 5.504 5.634 341,071 -0.13(-2.25%)
Dec 16, 2009 5.626 5.772 5.458 5.764 935,691 +0.24(+4.43%)
Dec 15, 2009 5.519 5.726 5.443 5.519 439,373 -0.05(-0.82%)
Dec 14, 2009 5.512 5.604 5.512 5.565 370,706 +0.18(+3.26%)
Dec 11, 2009 5.428 5.527 5.313 5.389 194,862 +0.01(+0.14%)
Dec 10, 2009 5.581 5.581 5.336 5.382 259,851 -0.17(-3.03%)
Dec 09, 2009 5.313 5.573 5.099 5.550 483,820 +0.23(+4.31%)
Dec 08, 2009 5.313 5.397 5.160 5.321 372,827 -0.05(-0.85%)
Dec 07, 2009 5.282 5.428 5.244 5.367 231,993 +0.10(+1.89%)
Dec 04, 2009 5.260 5.382 5.053 5.267 318,228 +0.15(+2.84%)
Dec 03, 2009 5.206 5.305 5.030 5.122 282,431 -0.06(-1.18%)
Dec 02, 2009 5.168 5.504 5.091 5.183 383,021 +0.00(+0.00%)
Dec 01, 2009 5.045 5.244 5.000 5.183 772,424 +0.19(+3.83%)
Nov 30, 2009 4.587 5.015 4.587 4.992 999,467 +0.41(+8.83%)
Nov 27, 2009 4.717 4.770 4.571 4.587 226,383 -0.31(-6.40%)
Nov 25, 2009 4.755 4.931 4.640 4.900 419,862 +0.20(+4.23%)
Nov 24, 2009 4.816 4.870 4.602 4.701 415,559 -0.18(-3.61%)
Nov 23, 2009 4.786 5.198 4.770 4.877 429,897 +0.21(+4.42%)
Nov 20, 2009 4.824 4.824 4.564 4.671 379,590 -0.18(-3.63%)
Nov 19, 2009 5.198 5.198 4.824 4.847 300,498 -0.37(-7.17%)
Nov 18, 2009 5.282 5.282 5.160 5.221 184,194 -0.08(-1.44%)
Nov 17, 2009 5.114 5.367 4.992 5.298 342,552 +0.18(+3.43%)
Nov 16, 2009 5.007 5.130 4.946 5.122 192,185 +0.20(+4.04%)
Nov 13, 2009 4.893 5.007 4.717 4.923 305,483 -0.01(-0.15%)
Nov 12, 2009 5.298 5.328 4.915 4.931 258,819 -0.37(-7.06%)
Nov 11, 2009 5.382 5.504 5.198 5.305 283,413 -0.01(-0.14%)
Nov 10, 2009 5.229 5.536 5.198 5.313 396,650 +0.12(+2.36%)
Nov 09, 2009 4.877 5.313 4.862 5.191 410,783 +0.37(+7.61%)
Nov 06, 2009 4.732 4.969 4.701 4.824 330,673 +0.05(+1.12%)
Nov 05, 2009 4.587 4.801 4.503 4.770 424,661 +0.24(+5.23%)
Nov 04, 2009 4.915 4.946 4.526 4.533 270,648 -0.29(-6.02%)
Nov 03, 2009 4.671 4.954 4.388 4.824 387,666 +0.11(+2.44%)
Nov 02, 2009 4.686 4.839 4.510 4.709 468,202 +0.08(+1.65%)
Oct 30, 2009 4.961 5.038 4.602 4.633 627,921 -0.32(-6.48%)
Oct 29, 2009 4.755 5.068 4.686 4.954 405,319 +0.27(+5.71%)
Oct 28, 2009 4.969 5.137 4.564 4.686 1,193,631 -0.27(-5.40%)
Oct 27, 2009 5.122 5.191 4.893 4.954 491,186 -0.17(-3.28%)
Oct 26, 2009 5.435 5.764 5.049 5.122 562,624 -0.31(-5.63%)
Oct 23, 2009 5.649 5.657 5.405 5.428 426,988 -0.29(-5.08%)
Oct 22, 2009 5.458 5.779 5.374 5.718 446,023 +0.24(+4.32%)
Oct 21, 2009 5.481 5.886 5.435 5.481 515,629 -0.01(-0.14%)
Oct 20, 2009 5.504 5.519 5.466 5.489 372,791 -0.18(-3.10%)
Oct 19, 2009 5.642 5.695 5.558 5.665 277,411 +0.06(+1.09%)
Oct 16, 2009 5.527 5.825 5.344 5.604 659,804 +0.04(+0.69%)
Oct 15, 2009 5.703 5.718 5.542 5.565 521,757 -0.21(-3.58%)
Oct 14, 2009 5.695 5.787 5.642 5.772 436,130 +0.16(+2.86%)
Oct 13, 2009 5.802 5.856 5.519 5.611 374,760 -0.18(-3.17%)
Oct 12, 2009 5.764 5.863 5.611 5.795 199,602 +0.12(+2.16%)
Oct 09, 2009 5.573 5.932 5.527 5.672 312,246 +0.07(+1.23%)
Oct 08, 2009 5.626 5.718 5.489 5.604 465,519 +0.09(+1.66%)
Oct 07, 2009 5.435 5.569 5.397 5.512 226,616 +0.04(+0.70%)
Oct 06, 2009 5.405 5.474 5.206 5.474 667,139 +0.13(+2.43%)
Oct 05, 2009 5.000 5.359 4.984 5.344 506,629 +0.39(+7.87%)
Oct 02, 2009 5.099 5.244 4.786 4.954 525,869 -0.31(-5.95%)
Oct 01, 2009 5.504 5.565 5.260 5.267 593,079 -0.25(-4.57%)
Sep 30, 2009 5.512 5.649 5.382 5.519 524,808 +0.03(+0.56%)
Sep 29, 2009 5.626 5.634 5.458 5.489 384,587 -0.05(-0.97%)
Sep 28, 2009 5.489 5.665 5.443 5.542 459,157 +0.05(+0.97%)
Sep 25, 2009 5.474 5.565 5.351 5.489 324,002 +0.01(+0.14%)
Sep 24, 2009 5.565 5.672 5.374 5.481 635,666 -0.13(-2.32%)
Sep 23, 2009 5.649 5.672 5.581 5.611 787,337 -0.04(-0.68%)
Sep 22, 2009 5.435 5.718 5.382 5.649 678,598 +0.31(+5.72%)
Sep 21, 2009 5.443 5.443 5.229 5.344 575,946 -0.11(-2.10%)
Sep 18, 2009 5.573 5.573 5.305 5.458 1,188,591 -0.02(-0.42%)
Sep 17, 2009 5.030 5.863 5.030 5.481 1,060,046 +0.53(+10.65%)
Sep 16, 2009 4.954 5.114 4.900 4.954 881,654 +0.03(+0.62%)
Sep 15, 2009 4.755 5.282 4.740 4.923 1,002,842 +0.18(+3.87%)
Sep 14, 2009 4.487 4.801 4.449 4.740 945,512 +0.24(+5.44%)
Sep 11, 2009 4.487 4.579 4.396 4.495 328,822 +0.05(+1.20%)
Sep 10, 2009 4.396 4.503 4.373 4.442 626,728 +0.05(+1.04%)
Sep 09, 2009 4.296 4.549 4.296 4.396 532,086 +0.10(+2.31%)
Sep 08, 2009 4.388 4.419 4.189 4.296 272,016 -0.05(-1.23%)
Sep 04, 2009 4.266 4.457 4.105 4.350 278,002 +0.08(+1.79%)
Sep 03, 2009 4.273 4.312 4.082 4.273 158,322 +0.01(+0.18%)
Sep 02, 2009 4.281 4.296 4.075 4.266 251,402 -0.02(-0.53%)
Sep 01, 2009 4.300 4.434 4.205 4.289 625,074 +0.01(+0.18%)
Aug 31, 2009 4.388 4.388 4.266 4.281 368,735 -0.12(-2.78%)
Aug 28, 2009 4.510 4.564 4.304 4.403 303,279 -0.08(-1.87%)
Aug 27, 2009 4.480 4.602 4.357 4.487 367,469 -0.04(-0.84%)
Aug 26, 2009 4.503 4.556 4.357 4.526 353,857 +0.03(+0.68%)
Aug 25, 2009 4.227 4.587 4.220 4.495 586,969 +0.28(+6.72%)
Aug 24, 2009 4.312 4.319 4.006 4.212 538,795 -0.05(-1.08%)
Aug 21, 2009 4.227 4.396 4.128 4.258 893,426 +0.15(+3.72%)
Aug 20, 2009 3.960 4.250 3.960 4.105 1,221,356 +0.08(+1.90%)
Aug 19, 2009 4.013 4.120 3.754 4.029 851,653 +0.00(+0.00%)
Aug 18, 2009 3.601 4.128 3.555 4.029 836,983 +0.49(+13.82%)
Aug 17, 2009 3.547 3.669 3.440 3.540 471,198 -0.10(-2.73%)
Aug 14, 2009 3.669 3.761 3.517 3.639 369,448 -0.03(-0.83%)
Aug 13, 2009 3.585 3.723 3.582 3.669 361,989 +0.09(+2.56%)
Aug 12, 2009 3.608 3.692 3.562 3.578 463,639 -0.03(-0.85%)
Aug 11, 2009 3.746 3.776 3.547 3.608 208,538 -0.15(-3.87%)
Aug 10, 2009 3.715 3.830 3.486 3.754 776,121 +0.06(+1.66%)
Aug 07, 2009 3.463 3.868 3.394 3.692 970,412 +0.29(+8.54%)
Aug 06, 2009 3.394 3.539 3.257 3.402 846,055 +0.02(+0.68%)
Aug 05, 2009 3.318 3.471 3.195 3.379 673,602 +0.08(+2.31%)
Aug 04, 2009 3.440 3.601 3.004 3.302 1,209,939 -0.11(-3.36%)
Aug 03, 2009 3.318 3.547 3.287 3.417 1,014,698 +0.08(+2.29%)
Jul 31, 2009 3.539 3.685 3.341 3.341 1,064,610 -0.21(-5.82%)
Jul 30, 2009 3.524 3.746 3.486 3.547 898,543 +0.07(+1.98%)
Jul 29, 2009 3.478 3.616 3.455 3.478 618,753 -0.05(-1.30%)
Jul 28, 2009 3.302 3.562 3.272 3.524 997,816 +0.14(+4.06%)
Jul 27, 2009 3.249 3.784 3.088 3.387 1,834,135 +0.58(+20.71%)
Jul 24, 2009 2.829 2.920 2.592 2.806 844,673 -0.13(-4.43%)
Jul 23, 2009 2.324 3.027 2.278 2.936 1,095,146 +0.61(+26.32%)
Jul 22, 2009 2.355 2.355 2.209 2.324 151,949 -0.05(-1.94%)
Jul 21, 2009 2.400 2.423 2.202 2.370 307,088 -0.02(-0.96%)
Jul 20, 2009 2.186 2.400 2.163 2.393 395,447 +0.22(+10.21%)
Jul 17, 2009 2.263 2.263 2.125 2.171 393,511 -0.08(-3.73%)
Jul 16, 2009 2.102 2.270 2.026 2.255 292,072 +0.14(+6.50%)
Jul 15, 2009 1.911 2.202 1.873 2.118 569,730 +0.24(+12.60%)
Jul 14, 2009 1.835 1.934 1.835 1.881 281,505 +0.06(+3.36%)
Jul 13, 2009 1.758 1.850 1.743 1.819 243,331 -0.04(-2.06%)
Jul 10, 2009 1.888 1.957 1.850 1.858 226,833 -0.05(-2.41%)
Jul 09, 2009 1.972 2.018 1.881 1.904 205,111 -0.05(-2.73%)
Jul 08, 2009 2.118 2.163 1.904 1.957 276,978 -0.02(-0.78%)
Jul 07, 2009 2.041 2.209 1.949 1.972 433,633 -0.07(-3.37%)
Jul 06, 2009 2.140 2.309 1.965 2.041 397,967 -0.10(-4.64%)
Jul 02, 2009 2.217 2.286 2.140 2.140 359,687 -0.17(-7.28%)
Jul 01, 2009 2.186 2.339 2.186 2.309 339,847 +0.15(+7.09%)
Jun 30, 2009 2.301 2.347 2.064 2.156 809,317 -0.14(-6.00%)
Jun 29, 2009 2.446 2.495 2.156 2.293 381,399 -0.21(-8.26%)
Jun 26, 2009 2.171 2.546 2.118 2.500 1,109,534 +0.33(+15.14%)
Jun 25, 2009 2.110 2.186 2.102 2.171 601,074 +0.07(+3.27%)
Jun 24, 2009 2.232 2.309 2.026 2.102 590,344 -0.11(-4.84%)
Jun 23, 2009 2.179 2.400 2.072 2.209 312,762 +0.04(+1.76%)
Jun 22, 2009 2.431 2.439 2.171 2.171 411,653 -0.31(-12.62%)
Jun 19, 2009 2.377 2.500 2.370 2.485 634,609 +0.11(+4.84%)
Jun 18, 2009 2.393 2.393 2.186 2.370 241,319 -0.03(-1.27%)
Jun 17, 2009 2.423 2.538 2.179 2.400 349,616 +0.00(+0.00%)
Jun 16, 2009 2.446 2.584 2.309 2.400 548,645 -0.02(-0.63%)
Jun 15, 2009 2.637 2.645 2.332 2.416 505,410 -0.22(-8.41%)
Jun 12, 2009 2.569 2.637 2.492 2.637 241,497 +0.07(+2.68%)
Jun 11, 2009 2.607 2.630 2.507 2.569 242,967 -0.02(-0.59%)
Jun 10, 2009 2.546 2.637 2.492 2.584 383,974 +0.07(+2.74%)
Jun 09, 2009 2.485 2.527 2.454 2.515 198,902 +0.05(+1.86%)
Jun 08, 2009 2.515 2.576 2.446 2.469 489,794 -0.21(-7.71%)
Jun 05, 2009 2.607 2.744 2.607 2.676 286,391 +0.10(+3.86%)
Jun 04, 2009 2.431 2.614 2.316 2.576 276,104 +0.12(+4.98%)
Jun 03, 2009 2.576 2.584 2.385 2.454 219,368 -0.15(-5.59%)
Jun 02, 2009 2.599 2.760 2.507 2.599 432,395 -0.02(-0.87%)
Jun 01, 2009 2.324 2.637 2.324 2.622 468,439 +0.37(+16.27%)
May 29, 2009 2.248 2.355 2.163 2.255 364,843 +0.01(+0.34%)
May 28, 2009 2.270 2.416 2.111 2.248 673,604 -0.04(-1.67%)
May 27, 2009 2.225 2.400 2.225 2.286 318,531 +0.06(+2.75%)
May 26, 2009 2.056 2.301 2.041 2.225 331,508 +0.15(+7.38%)
May 22, 2009 2.140 2.209 2.026 2.072 283,471 -0.05(-2.52%)
May 21, 2009 2.225 2.324 2.064 2.125 319,749 -0.12(-5.44%)
May 20, 2009 2.339 2.676 2.217 2.248 384,959 -0.08(-3.61%)
May 19, 2009 2.370 2.393 2.186 2.332 339,699 -0.08(-3.48%)
May 18, 2009 2.003 2.462 2.003 2.416 468,885 +0.44(+22.48%)
May 15, 2009 2.156 2.309 1.911 1.972 481,290 -0.18(-8.51%)
May 14, 2009 1.965 2.423 1.812 2.156 412,232 +0.19(+9.73%)
May 13, 2009 2.240 2.339 1.949 1.965 333,750 -0.36(-15.46%)
May 12, 2009 2.492 2.530 2.255 2.324 705,896 -0.16(-6.46%)
May 11, 2009 2.385 2.523 2.225 2.485 261,762 +0.06(+2.52%)
May 08, 2009 2.462 2.729 2.400 2.423 618,926 +0.01(+0.32%)
May 07, 2009 2.530 2.653 2.400 2.416 422,519 -0.11(-4.53%)
May 06, 2009 2.752 2.752 2.102 2.530 1,237,095 -0.22(-8.06%)
May 05, 2009 2.087 2.897 2.026 2.752 1,418,039 +0.70(+33.83%)
May 04, 2009 1.705 2.072 1.705 2.056 497,343 +0.34(+20.09%)
May 01, 2009 1.598 1.781 1.537 1.712 485,541 +0.11(+7.18%)
Apr 30, 2009 1.582 1.789 1.582 1.598 562,348 +0.02(+1.46%)
Apr 29, 2009 1.560 1.590 1.414 1.575 408,817 +0.05(+3.52%)
Apr 28, 2009 1.361 1.552 1.338 1.521 254,210 +0.12(+8.74%)
Apr 27, 2009 1.659 1.659 1.376 1.399 414,313 -0.30(-17.57%)
Apr 24, 2009 1.674 1.751 1.560 1.697 591,812 +0.05(+2.78%)
Apr 23, 2009 1.567 1.758 1.376 1.651 761,273 +0.08(+5.37%)
Apr 22, 2009 1.070 1.682 1.017 1.567 1,072,768 +0.48(+44.37%)
Apr 21, 2009 0.9479 1.086 0.9479 1.086 237,944 +0.14(+14.52%)
Apr 20, 2009 1.017 1.047 0.9403 0.9479 308,425 -0.06(-6.06%)
Apr 17, 2009 1.009 1.009 0.9326 1.009 281,096 +0.01(+0.76%)
Apr 16, 2009 0.9250 1.002 0.9174 1.001 243,987 +0.08(+9.17%)
Apr 15, 2009 0.8791 0.9632 0.8791 0.9174 397,536 +0.05(+5.26%)
Apr 14, 2009 0.9556 0.9709 0.8638 0.8715 528,451 -0.11(-11.63%)
Apr 13, 2009 0.9556 1.001 0.9403 0.9862 245,980 +0.02(+1.57%)
Apr 09, 2009 1.001 1.017 0.9479 0.9709 484,015 +0.04(+4.10%)
Apr 08, 2009 0.8638 1.108 0.8638 0.9326 618,299 +0.08(+8.93%)
Apr 07, 2009 0.9097 0.9479 0.7415 0.8562 728,502 -0.06(-6.67%)
Apr 06, 2009 1.154 1.154 0.9174 0.9174 800,012 -0.21(-18.37%)
Apr 03, 2009 1.162 1.338 1.032 1.124 527,264 -0.17(-13.02%)
Apr 02, 2009 0.9556 1.300 0.9403 1.292 571,558 +0.37(+40.83%)
Apr 01, 2009 0.7415 0.9174 0.7415 0.9174 305,620 +0.17(+22.45%)
Mar 31, 2009 0.9021 0.9212 0.7492 0.7492 557,745 -0.14(-15.52%)
Mar 30, 2009 0.9174 0.9326 0.8409 0.8868 400,653 -0.12(-12.12%)
Mar 26, 2009 0.9174 1.009 0.8791 1.009 436,934 +0.09(+10.00%)
Mar 25, 2009 0.8944 0.9403 0.8638 0.9174 329,916 +0.03(+3.45%)
Mar 24, 2009 0.9326 0.9938 0.8868 0.8868 287,554 -0.09(-9.38%)
Mar 23, 2009 0.9747 0.9862 0.9556 0.9785 345,729 +0.01(+0.79%)
Mar 20, 2009 0.9556 1.162 0.9097 0.9709 875,391 +0.02(+2.42%)
Mar 19, 2009 1.070 1.070 0.9174 0.9479 197,845 -0.11(-10.14%)
Mar 18, 2009 0.9556 1.108 0.9479 1.055 283,643 +0.10(+10.40%)
Mar 17, 2009 0.9250 0.9709 0.8486 0.9556 270,155 +0.04(+4.17%)
Mar 16, 2009 0.9326 0.9479 0.9021 0.9174 182,673 -0.02(-1.64%)
Mar 13, 2009 0.9785 0.9785 0.8944 0.9326 0 -0.01(-0.81%)
Mar 12, 2009 0.9556 1.001 0.8944 0.9403 467,464 -0.02(-1.60%)
Mar 11, 2009 1.024 1.216 0.9174 0.9556 243,409 -0.11(-10.07%)
Mar 10, 2009 0.9556 1.246 0.9556 1.063 383,934 +0.12(+13.01%)
Mar 09, 2009 0.8333 0.9938 0.8333 0.9403 360,729 +0.10(+11.82%)
Mar 06, 2009 0.9250 0.9479 0.7950 0.8409 0 -0.08(-8.33%)
Mar 05, 2009 1.017 1.070 0.9174 0.9174 114,760 -0.11(-11.11%)
Mar 04, 2009 0.9174 1.070 0.9097 1.032 312,486 -0.13(-11.18%)
Mar 02, 2009 0.7645 1.254 0.7568 1.162 704,377 +0.44(+60.00%)
Feb 27, 2009 0.5504 0.9326 0.5275 0.7262 912,534 +0.21(+41.79%)
Feb 26, 2009 0.7033 0.7262 0.5122 0.5122 744,196 -0.18(-25.56%)
Feb 25, 2009 0.8562 0.8562 0.6727 0.6880 343,901 -0.15(-17.43%)
Feb 24, 2009 0.7798 0.8791 0.7645 0.8333 289,026 +0.09(+12.37%)
Feb 23, 2009 0.8791 0.8791 0.7415 0.7415 271,031 -0.05(-5.83%)
Feb 20, 2009 0.8791 0.9097 0.7798 0.7874 170,528 -0.11(-11.97%)
Feb 19, 2009 1.032 1.055 0.8791 0.8944 146,603 -0.13(-12.69%)
Feb 18, 2009 1.086 1.086 1.001 1.024 151,421 -0.05(-4.29%)
Feb 17, 2009 1.391 1.414 1.070 1.070 423,741 -0.37(-25.93%)
Feb 13, 2009 1.300 1.521 1.292 1.445 264,759 +0.15(+11.83%)
Feb 12, 2009 1.353 1.353 1.231 1.292 101,493 -0.08(-6.11%)
Feb 11, 2009 1.323 1.430 1.323 1.376 139,841 +0.05(+4.05%)
Feb 10, 2009 1.498 1.544 1.323 1.323 211,741 -0.18(-12.18%)
Feb 09, 2009 1.514 1.544 1.460 1.506 122,467 -0.01(-0.51%)
Feb 06, 2009 1.376 1.529 1.376 1.514 281,262 +0.13(+9.39%)
Feb 05, 2009 1.323 1.514 1.101 1.384 416,986 +0.05(+3.43%)
Feb 04, 2009 1.613 1.621 1.292 1.338 291,626 -0.27(-16.67%)
Feb 03, 2009 1.468 1.659 1.323 1.605 423,750 +0.15(+9.95%)
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.