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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2016 4.587 4.711 4.587 4.711 1,090,952 +0.13(+2.88%)
Jan 28, 2016 4.610 4.742 4.555 4.579 626,884 +0.00(+0.00%)
Jan 27, 2016 4.540 4.656 4.497 4.579 871,486 +0.02(+0.51%)
Jan 26, 2016 4.478 4.664 4.462 4.555 910,060 +0.09(+2.09%)
Jan 25, 2016 4.587 4.602 4.416 4.462 819,558 -0.19(-4.17%)
Jan 22, 2016 4.587 4.711 4.579 4.656 689,329 +0.15(+3.27%)
Jan 21, 2016 4.517 4.649 4.451 4.509 1,357,440 -0.03(-0.68%)
Jan 20, 2016 4.284 4.548 4.245 4.540 1,524,882 +0.16(+3.54%)
Jan 19, 2016 4.548 4.563 4.346 4.385 588,115 -0.12(-2.59%)
Jan 15, 2016 4.532 4.501 4.501 4.501 727,264 -0.16(-3.49%)
Jan 14, 2016 4.594 4.738 4.548 4.664 1,000,946 +0.12(+2.56%)
Jan 13, 2016 4.726 4.796 4.493 4.548 969,777 -0.18(-3.78%)
Jan 12, 2016 4.843 4.889 4.703 4.726 1,171,554 -0.05(-1.14%)
Jan 11, 2016 4.796 4.819 4.672 4.781 762,525 +0.00(+0.00%)
Jan 08, 2016 4.819 4.912 4.781 4.781 1,046,798 -0.05(-1.12%)
Jan 07, 2016 4.936 5.025 4.827 4.835 1,372,636 -0.21(-4.15%)
Jan 06, 2016 5.238 5.285 5.029 5.044 993,822 -0.26(-4.97%)
Jan 05, 2016 5.293 5.347 5.207 5.308 710,201 +0.00(+0.00%)
Jan 04, 2016 5.409 5.425 5.157 5.308 1,433,494 -0.23(-4.07%)
Dec 31, 2015 5.650 5.533 5.533 5.533 634,874 -0.13(-2.33%)
Dec 30, 2015 5.735 5.797 5.657 5.665 475,363 -0.12(-2.01%)
Dec 29, 2015 5.774 5.828 5.704 5.782 288,384 +0.03(+0.54%)
Dec 28, 2015 5.789 5.805 5.634 5.751 400,303 -0.08(-1.33%)
Dec 24, 2015 5.836 5.828 5.828 5.828 283,999 +0.02(+0.40%)
Dec 23, 2015 5.836 5.859 5.782 5.805 482,583 -0.02(-0.27%)
Dec 22, 2015 5.844 5.875 5.696 5.820 643,619 -0.02(-0.27%)
Dec 21, 2015 5.758 5.859 5.673 5.836 1,013,772 +0.09(+1.62%)
Dec 18, 2015 5.937 5.937 5.642 5.743 1,757,156 -0.24(-4.02%)
Dec 17, 2015 5.813 5.999 5.797 5.983 846,974 +0.19(+3.35%)
Dec 16, 2015 5.735 5.817 5.727 5.789 564,873 +0.09(+1.50%)
Dec 15, 2015 5.634 5.751 5.634 5.704 602,372 +0.09(+1.52%)
Dec 14, 2015 5.813 5.836 5.588 5.619 709,513 -0.22(-3.72%)
Dec 11, 2015 5.937 5.976 5.762 5.836 1,109,042 -0.23(-3.84%)
Dec 10, 2015 5.844 6.084 5.844 6.069 857,009 +0.19(+3.30%)
Dec 09, 2015 5.937 5.968 5.844 5.875 890,851 -0.09(-1.43%)
Dec 08, 2015 5.774 5.999 5.727 5.960 1,172,230 +0.12(+2.13%)
Dec 07, 2015 5.898 5.906 5.774 5.836 959,832 -0.09(-1.57%)
Dec 04, 2015 5.851 5.976 5.820 5.929 491,566 +0.07(+1.19%)
Dec 03, 2015 6.038 6.045 5.828 5.859 509,170 -0.15(-2.45%)
Dec 02, 2015 6.077 6.166 5.983 6.007 545,038 -0.11(-1.78%)
Dec 01, 2015 6.022 6.115 5.976 6.115 464,086 +0.12(+2.07%)
Nov 30, 2015 5.976 6.022 5.937 5.991 771,941 +0.01(+0.13%)
Nov 27, 2015 5.883 6.038 5.883 5.983 227,660 +0.07(+1.18%)
Nov 25, 2015 5.921 5.914 5.914 5.914 477,154 -0.02(-0.26%)
Nov 24, 2015 5.890 5.976 5.867 5.929 431,343 -0.01(-0.13%)
Nov 23, 2015 5.859 6.038 5.859 5.937 436,710 +0.00(+0.00%)
Nov 20, 2015 5.921 6.026 5.844 5.937 724,221 +0.05(+0.92%)
Nov 19, 2015 5.929 5.968 5.851 5.883 562,198 -0.05(-0.92%)
Nov 18, 2015 5.952 5.991 5.828 5.937 819,939 -0.02(-0.26%)
Nov 17, 2015 6.045 6.092 5.945 5.952 515,887 -0.08(-1.29%)
Nov 16, 2015 5.914 6.061 5.890 6.030 472,657 +0.09(+1.44%)
Nov 13, 2015 5.968 6.014 5.921 5.945 581,306 -0.07(-1.16%)
Nov 12, 2015 6.131 6.201 6.007 6.014 636,867 -0.21(-3.37%)
Nov 11, 2015 6.379 6.395 6.201 6.224 525,039 -0.12(-1.96%)
Nov 10, 2015 6.333 6.395 6.263 6.348 651,306 -0.02(-0.24%)
Nov 09, 2015 6.457 6.488 6.333 6.364 726,834 -0.13(-2.03%)
Nov 06, 2015 6.294 6.503 6.271 6.496 799,611 +0.17(+2.70%)
Nov 05, 2015 6.325 6.371 6.232 6.325 584,422 +0.00(+0.00%)
Nov 04, 2015 6.371 6.422 6.286 6.325 748,178 -0.02(-0.37%)
Nov 03, 2015 6.325 6.434 6.302 6.348 735,509 +0.01(+0.12%)
Nov 02, 2015 6.232 6.418 6.216 6.340 890,078 +0.08(+1.24%)
Oct 30, 2015 6.216 6.309 6.162 6.263 852,366 +0.05(+0.87%)
Oct 29, 2015 6.278 6.457 6.170 6.208 1,181,909 -0.20(-3.15%)
Oct 28, 2015 6.154 6.581 5.980 6.410 1,445,579 +0.18(+2.86%)
Oct 27, 2015 6.271 6.294 6.139 6.232 744,803 -0.07(-1.11%)
Oct 26, 2015 6.371 6.434 6.271 6.302 881,951 -0.09(-1.46%)
Oct 23, 2015 6.457 6.472 6.348 6.395 605,131 +0.02(+0.37%)
Oct 22, 2015 6.286 6.457 6.271 6.371 620,799 +0.13(+2.11%)
Oct 21, 2015 6.418 6.496 6.232 6.240 896,555 -0.18(-2.78%)
Oct 20, 2015 6.348 6.496 6.325 6.418 761,213 +0.06(+0.98%)
Oct 19, 2015 6.302 6.426 6.286 6.356 528,488 +0.02(+0.37%)
Oct 16, 2015 6.402 6.402 6.263 6.333 487,822 -0.05(-0.73%)
Oct 15, 2015 6.201 6.379 6.139 6.379 670,809 +0.20(+3.27%)
Oct 14, 2015 6.185 6.286 6.181 6.177 547,616 -0.01(-0.13%)
Oct 13, 2015 6.208 6.325 6.170 6.185 694,727 -0.09(-1.36%)
Oct 12, 2015 6.263 6.278 6.201 6.271 504,487 +0.02(+0.25%)
Oct 09, 2015 6.224 6.294 6.201 6.255 418,352 +0.08(+1.26%)
Oct 08, 2015 6.038 6.243 6.038 6.177 831,577 +0.12(+1.92%)
Oct 07, 2015 5.875 6.131 5.789 6.061 1,085,395 +0.23(+3.99%)
Oct 06, 2015 5.689 5.968 5.673 5.828 1,149,945 +0.13(+2.32%)
Oct 05, 2015 5.549 5.696 5.494 5.696 1,812,944 +0.22(+3.97%)
Oct 02, 2015 5.425 5.502 5.363 5.479 955,982 +0.01(+0.14%)
Oct 01, 2015 5.471 5.533 5.456 5.471 790,577 -0.02(-0.28%)
Sep 30, 2015 5.370 5.549 5.360 5.487 1,315,937 +0.17(+3.21%)
Sep 29, 2015 5.432 5.463 5.277 5.316 1,602,138 -0.12(-2.28%)
Sep 28, 2015 5.518 5.541 5.432 5.440 627,360 -0.11(-1.96%)
Sep 25, 2015 5.766 5.766 5.549 5.549 843,601 -0.16(-2.72%)
Sep 24, 2015 5.526 5.720 5.502 5.704 680,014 +0.13(+2.37%)
Sep 23, 2015 5.619 5.626 5.471 5.572 880,817 -0.03(-0.55%)
Sep 22, 2015 5.650 5.712 5.564 5.603 896,665 -0.15(-2.56%)
Sep 21, 2015 5.665 5.805 5.626 5.751 668,657 +0.13(+2.35%)
Sep 18, 2015 5.642 5.735 5.564 5.619 1,118,855 -0.09(-1.63%)
Sep 17, 2015 5.689 5.789 5.665 5.712 499,624 +0.00(+0.00%)
Sep 16, 2015 5.541 5.751 5.541 5.712 637,544 +0.20(+3.66%)
Sep 15, 2015 5.487 5.533 5.456 5.510 792,241 +0.05(+0.85%)
Sep 14, 2015 5.580 5.580 5.463 5.463 479,378 -0.10(-1.81%)
Sep 11, 2015 5.564 5.611 5.518 5.564 406,827 -0.05(-0.83%)
Sep 10, 2015 5.619 5.704 5.588 5.611 320,523 -0.02(-0.41%)
Sep 09, 2015 5.797 5.805 5.634 5.634 514,251 -0.08(-1.36%)
Sep 08, 2015 5.704 5.797 5.665 5.712 534,580 +0.11(+1.94%)
Sep 04, 2015 5.595 5.603 5.603 5.603 553,953 -0.05(-0.82%)
Sep 03, 2015 5.735 5.774 5.619 5.650 753,725 -0.08(-1.36%)
Sep 02, 2015 5.735 5.751 5.619 5.727 807,708 +0.08(+1.37%)
Sep 01, 2015 5.751 5.844 5.634 5.650 756,497 -0.25(-4.21%)
Aug 31, 2015 5.859 5.906 5.828 5.898 673,509 +0.00(+0.00%)
Aug 28, 2015 5.727 5.906 5.665 5.898 700,516 +0.16(+2.70%)
Aug 27, 2015 5.782 5.851 5.689 5.743 710,013 +0.00(+0.00%)
Aug 26, 2015 5.704 5.805 5.526 5.743 1,786,526 +0.16(+2.92%)
Aug 25, 2015 5.557 5.611 5.351 5.580 1,585,972 +0.19(+3.60%)
Aug 24, 2015 5.432 5.650 5.378 5.386 1,470,608 -0.41(-7.10%)
Aug 21, 2015 5.758 5.952 5.642 5.797 921,163 -0.08(-1.32%)
Aug 20, 2015 5.952 6.022 5.871 5.875 677,554 -0.13(-2.20%)
Aug 19, 2015 5.929 6.053 5.797 6.007 803,109 +0.03(+0.52%)
Aug 18, 2015 6.069 6.069 5.906 5.976 929,187 -0.09(-1.53%)
Aug 17, 2015 5.983 6.077 5.945 6.069 591,059 +0.06(+1.03%)
Aug 14, 2015 5.976 6.038 5.937 6.007 511,656 +0.02(+0.39%)
Aug 13, 2015 6.100 6.162 5.956 5.983 614,138 -0.12(-1.91%)
Aug 12, 2015 5.999 6.170 5.906 6.100 850,639 +0.05(+0.90%)
Aug 11, 2015 6.139 6.146 5.999 6.045 586,870 -0.12(-1.89%)
Aug 10, 2015 5.929 6.181 5.906 6.162 744,919 +0.26(+4.34%)
Aug 07, 2015 6.108 6.154 5.906 5.906 991,064 -0.25(-4.04%)
Aug 06, 2015 6.162 6.185 6.058 6.154 772,660 +0.02(+0.25%)
Aug 05, 2015 6.146 6.185 6.022 6.139 709,371 +0.09(+1.41%)
Aug 04, 2015 5.960 6.077 5.851 6.053 899,164 +0.01(+0.13%)
Aug 03, 2015 6.340 6.426 6.038 6.045 1,055,914 -0.30(-4.77%)
Jul 31, 2015 6.294 6.364 6.224 6.348 1,510,364 +0.08(+1.24%)
Jul 30, 2015 6.208 6.294 6.131 6.271 1,747,911 +0.03(+0.50%)
Jul 29, 2015 6.519 6.519 6.061 6.240 1,925,973 +0.66(+11.82%)
Jul 28, 2015 5.557 5.588 5.394 5.580 736,215 +0.05(+0.84%)
Jul 27, 2015 5.432 5.564 5.363 5.533 773,676 +0.06(+1.13%)
Jul 24, 2015 5.720 5.751 5.471 5.471 530,820 -0.26(-4.60%)
Jul 23, 2015 5.704 5.743 5.661 5.735 706,977 +0.04(+0.68%)
Jul 22, 2015 5.735 5.797 5.661 5.696 401,199 -0.07(-1.21%)
Jul 21, 2015 5.774 5.859 5.689 5.766 346,086 -0.03(-0.54%)
Jul 20, 2015 5.906 5.929 5.751 5.797 383,056 -0.12(-2.10%)
Jul 17, 2015 5.976 5.999 5.859 5.921 524,932 -0.04(-0.65%)
Jul 16, 2015 5.968 6.100 5.945 5.960 565,389 +0.00(+0.00%)
Jul 15, 2015 6.108 6.123 5.921 5.960 365,628 -0.14(-2.29%)
Jul 14, 2015 6.077 6.139 6.053 6.100 414,334 +0.01(+0.13%)
Jul 13, 2015 6.022 6.100 5.980 6.092 414,449 +0.10(+1.68%)
Jul 10, 2015 5.836 6.014 5.813 5.991 647,126 +0.23(+3.90%)
Jul 09, 2015 5.898 5.960 5.727 5.766 588,701 -0.05(-0.93%)
Jul 08, 2015 5.937 5.968 5.761 5.820 378,747 -0.16(-2.72%)
Jul 07, 2015 5.960 6.007 5.820 5.983 604,218 -0.01(-0.13%)
Jul 06, 2015 5.983 6.084 5.914 5.991 517,895 -0.05(-0.90%)
Jul 02, 2015 6.139 6.045 6.045 6.045 526,249 -0.06(-1.02%)
Jul 01, 2015 6.100 6.154 6.038 6.108 740,736 +0.08(+1.29%)
Jun 30, 2015 6.139 6.187 6.022 6.030 1,074,964 -0.10(-1.65%)
Jun 29, 2015 6.084 6.185 6.022 6.131 961,952 -0.02(-0.25%)
Jun 26, 2015 5.867 6.185 5.836 6.146 2,179,913 +0.31(+5.32%)
Jun 25, 2015 5.828 5.871 5.758 5.836 820,641 +0.05(+0.80%)
Jun 24, 2015 5.820 5.851 5.774 5.789 615,166 -0.03(-0.53%)
Jun 23, 2015 5.774 5.828 5.774 5.820 598,479 +0.04(+0.67%)
Jun 22, 2015 5.937 5.937 5.704 5.782 757,524 -0.12(-1.97%)
Jun 19, 2015 5.875 5.929 5.828 5.898 835,685 +0.04(+0.66%)
Jun 18, 2015 5.867 5.906 5.813 5.859 679,249 +0.02(+0.40%)
Jun 17, 2015 5.906 5.914 5.828 5.836 653,350 -0.04(-0.66%)
Jun 16, 2015 5.782 5.906 5.743 5.875 859,713 +0.09(+1.61%)
Jun 15, 2015 5.751 5.782 5.665 5.782 845,075 -0.02(-0.40%)
Jun 12, 2015 5.789 5.823 5.743 5.805 496,904 +0.00(+0.00%)
Jun 11, 2015 5.782 5.820 5.758 5.805 371,831 +0.03(+0.54%)
Jun 10, 2015 5.720 5.859 5.720 5.774 565,917 +0.07(+1.22%)
Jun 09, 2015 5.657 5.758 5.615 5.704 450,079 +0.05(+0.96%)
Jun 08, 2015 5.712 5.751 5.634 5.650 459,808 -0.09(-1.62%)
Jun 05, 2015 5.595 5.743 5.550 5.743 655,366 +0.13(+2.35%)
Jun 04, 2015 5.704 5.751 5.564 5.611 791,271 -0.15(-2.56%)
Jun 03, 2015 5.789 5.869 5.751 5.758 825,128 -0.01(-0.13%)
Jun 02, 2015 5.689 5.813 5.681 5.766 616,587 +0.03(+0.54%)
Jun 01, 2015 5.751 5.820 5.657 5.735 485,987 +0.03(+0.54%)
May 29, 2015 5.875 5.898 5.642 5.704 1,247,741 -0.19(-3.29%)
May 28, 2015 5.898 5.945 5.875 5.898 352,986 -0.02(-0.39%)
May 27, 2015 5.890 5.937 5.828 5.921 866,237 +0.06(+1.06%)
May 26, 2015 5.991 6.007 5.813 5.859 695,863 -0.15(-2.45%)
May 22, 2015 5.999 6.007 6.007 6.007 990,260 -0.01(-0.13%)
May 21, 2015 6.131 6.224 5.983 6.014 1,089,825 -0.13(-2.15%)
May 20, 2015 6.177 6.193 6.115 6.146 567,389 -0.02(-0.25%)
May 19, 2015 6.162 6.177 6.084 6.162 725,792 -0.01(-0.13%)
May 18, 2015 6.154 6.208 6.108 6.170 924,140 +0.02(+0.25%)
May 15, 2015 6.193 6.223 6.100 6.154 836,147 -0.05(-0.88%)
May 14, 2015 6.092 6.208 6.077 6.208 932,558 +0.14(+2.30%)
May 13, 2015 6.108 6.177 6.053 6.069 731,039 +0.00(+0.00%)
May 12, 2015 6.115 6.139 5.976 6.069 754,954 -0.08(-1.26%)
May 11, 2015 6.123 6.255 6.123 6.146 1,080,320 +0.02(+0.38%)
May 08, 2015 5.991 6.146 5.991 6.123 787,993 +0.15(+2.47%)
May 07, 2015 5.867 6.034 5.858 5.976 789,390 +0.10(+1.72%)
May 06, 2015 5.952 6.021 5.836 5.875 1,053,370 -0.11(-1.82%)
May 05, 2015 6.139 6.207 5.921 5.983 939,349 -0.19(-3.02%)
May 04, 2015 6.208 6.263 6.139 6.170 726,996 -0.04(-0.63%)
May 01, 2015 6.123 6.232 6.108 6.208 1,018,411 +0.10(+1.65%)
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%)
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.