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

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2009 5.111 5.190 4.741 4.773 609,514 -0.33(-6.48%)
Oct 29, 2009 4.899 5.221 4.828 5.103 393,437 +0.28(+5.71%)
Oct 28, 2009 5.119 5.292 4.702 4.828 1,158,641 -0.28(-5.40%)
Oct 27, 2009 5.277 5.347 5.040 5.103 476,787 -0.17(-3.28%)
Oct 26, 2009 5.599 5.938 5.202 5.277 546,131 -0.32(-5.63%)
Oct 23, 2009 5.820 5.828 5.568 5.592 414,471 -0.30(-5.08%)
Oct 22, 2009 5.623 5.954 5.536 5.891 432,949 +0.24(+4.32%)
Oct 21, 2009 5.647 6.064 5.599 5.647 500,514 -0.01(-0.14%)
Oct 20, 2009 5.670 5.686 5.631 5.655 361,864 -0.18(-3.10%)
Oct 19, 2009 5.812 5.867 5.725 5.836 269,279 +0.06(+1.09%)
Oct 16, 2009 5.694 6.001 5.505 5.773 640,463 +0.04(+0.69%)
Oct 15, 2009 5.875 5.891 5.710 5.733 506,463 -0.21(-3.58%)
Oct 14, 2009 5.867 5.962 5.812 5.946 423,345 +0.17(+2.86%)
Oct 13, 2009 5.978 6.033 5.686 5.781 363,775 -0.19(-3.17%)
Oct 12, 2009 5.938 6.041 5.781 5.970 193,751 +0.13(+2.16%)
Oct 09, 2009 5.741 6.111 5.694 5.844 303,093 +0.07(+1.23%)
Oct 08, 2009 5.796 5.891 5.655 5.773 451,873 +0.09(+1.66%)
Oct 07, 2009 5.599 5.737 5.560 5.678 219,973 +0.04(+0.70%)
Oct 06, 2009 5.568 5.639 5.363 5.639 647,583 +0.13(+2.43%)
Oct 05, 2009 5.151 5.521 5.135 5.505 491,778 +0.40(+7.87%)
Oct 02, 2009 5.253 5.403 4.930 5.103 510,454 -0.32(-5.95%)
Oct 01, 2009 5.670 5.733 5.418 5.426 575,694 -0.26(-4.57%)
Sep 30, 2009 5.678 5.820 5.544 5.686 509,424 +0.03(+0.56%)
Sep 29, 2009 5.796 5.804 5.623 5.655 373,313 -0.06(-0.97%)
Sep 28, 2009 5.655 5.836 5.607 5.710 445,697 +0.06(+0.97%)
Sep 25, 2009 5.639 5.733 5.513 5.655 314,504 +0.01(+0.14%)
Sep 24, 2009 5.733 5.844 5.536 5.647 617,032 -0.13(-2.32%)
Sep 23, 2009 5.820 5.844 5.749 5.781 764,257 -0.04(-0.68%)
Sep 22, 2009 5.599 5.891 5.544 5.820 658,706 +0.32(+5.72%)
Sep 21, 2009 5.607 5.607 5.387 5.505 559,063 -0.12(-2.10%)
Sep 18, 2009 5.741 5.741 5.466 5.623 1,153,749 -0.02(-0.42%)
Sep 17, 2009 5.182 6.041 5.182 5.647 1,028,972 +0.54(+10.65%)
Sep 16, 2009 5.103 5.269 5.048 5.103 855,809 +0.03(+0.62%)
Sep 15, 2009 4.899 5.442 4.883 5.072 973,445 +0.19(+3.87%)
Sep 14, 2009 4.623 4.946 4.584 4.883 917,795 +0.25(+5.44%)
Sep 11, 2009 4.623 4.717 4.528 4.631 319,183 +0.06(+1.20%)
Sep 10, 2009 4.528 4.639 4.505 4.576 608,356 +0.05(+1.04%)
Sep 09, 2009 4.426 4.686 4.426 4.528 516,489 +0.10(+2.31%)
Sep 08, 2009 4.521 4.552 4.316 4.426 264,042 -0.06(-1.23%)
Sep 04, 2009 4.395 4.591 4.229 4.481 269,853 +0.08(+1.79%)
Sep 03, 2009 4.402 4.442 4.206 4.402 153,681 +0.01(+0.18%)
Sep 02, 2009 4.410 4.426 4.198 4.395 244,032 -0.02(-0.53%)
Sep 01, 2009 4.430 4.568 4.332 4.418 606,751 +0.01(+0.18%)
Aug 31, 2009 4.521 4.521 4.395 4.410 357,926 -0.13(-2.78%)
Aug 28, 2009 4.647 4.702 4.434 4.536 294,388 -0.09(-1.87%)
Aug 27, 2009 4.615 4.741 4.489 4.623 356,697 -0.04(-0.84%)
Aug 26, 2009 4.639 4.694 4.489 4.662 343,484 +0.03(+0.68%)
Aug 25, 2009 4.355 4.725 4.347 4.631 569,763 +0.29(+6.71%)
Aug 24, 2009 4.442 4.450 4.127 4.339 523,001 -0.05(-1.08%)
Aug 21, 2009 4.355 4.528 4.253 4.387 867,236 +0.16(+3.72%)
Aug 20, 2009 4.080 4.379 4.080 4.229 1,185,554 +0.08(+1.90%)
Aug 19, 2009 4.135 4.245 3.867 4.150 826,688 +0.00(+0.00%)
Aug 18, 2009 3.709 4.253 3.662 4.150 812,448 +0.50(+13.82%)
Aug 17, 2009 3.654 3.780 3.544 3.646 457,385 -0.10(-2.73%)
Aug 14, 2009 3.780 3.875 3.623 3.749 358,618 -0.03(-0.83%)
Aug 13, 2009 3.694 3.835 3.690 3.780 351,378 +0.09(+2.56%)
Aug 12, 2009 3.717 3.804 3.670 3.686 450,048 -0.03(-0.85%)
Aug 11, 2009 3.859 3.890 3.654 3.717 202,425 -0.15(-3.87%)
Aug 10, 2009 3.827 3.946 3.591 3.867 753,370 +0.06(+1.66%)
Aug 07, 2009 3.568 3.985 3.497 3.804 941,965 +0.30(+8.54%)
Aug 06, 2009 3.497 3.646 3.355 3.505 821,254 +0.02(+0.68%)
Aug 05, 2009 3.418 3.575 3.292 3.481 653,857 +0.08(+2.31%)
Aug 04, 2009 3.544 3.710 3.095 3.402 1,174,471 -0.12(-3.36%)
Aug 03, 2009 3.418 3.654 3.386 3.520 984,953 +0.08(+2.29%)
Jul 31, 2009 3.646 3.796 3.442 3.442 1,033,402 -0.21(-5.82%)
Jul 30, 2009 3.631 3.859 3.591 3.654 872,203 +0.07(+1.98%)
Jul 29, 2009 3.583 3.725 3.560 3.583 600,615 -0.05(-1.30%)
Jul 28, 2009 3.402 3.669 3.371 3.631 968,567 +0.14(+4.06%)
Jul 27, 2009 3.347 3.898 3.182 3.489 1,780,369 +0.60(+20.71%)
Jul 24, 2009 2.914 3.008 2.670 2.890 819,912 -0.13(-4.43%)
Jul 23, 2009 2.394 3.119 2.347 3.024 1,063,043 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.276 2.394 147,495 -0.05(-1.94%)
Jul 21, 2009 2.473 2.497 2.268 2.441 298,086 -0.02(-0.96%)
Jul 20, 2009 2.252 2.473 2.229 2.465 383,855 +0.23(+10.21%)
Jul 17, 2009 2.331 2.331 2.189 2.237 381,975 -0.09(-3.73%)
Jul 16, 2009 2.166 2.339 2.087 2.323 283,510 +0.14(+6.50%)
Jul 15, 2009 1.969 2.268 1.929 2.182 553,029 +0.24(+12.60%)
Jul 14, 2009 1.890 1.992 1.890 1.937 273,253 +0.06(+3.36%)
Jul 13, 2009 1.811 1.906 1.796 1.874 236,198 -0.04(-2.06%)
Jul 10, 2009 1.945 2.016 1.906 1.914 220,184 -0.05(-2.41%)
Jul 09, 2009 2.032 2.079 1.937 1.961 199,098 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.016 268,859 -0.02(-0.78%)
Jul 07, 2009 2.103 2.276 2.008 2.032 420,921 -0.07(-3.37%)
Jul 06, 2009 2.205 2.378 2.024 2.103 386,301 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.205 2.205 349,143 -0.17(-7.28%)
Jul 01, 2009 2.252 2.410 2.252 2.378 329,885 +0.16(+7.09%)
Jun 30, 2009 2.371 2.418 2.126 2.221 785,593 -0.14(-6.00%)
Jun 29, 2009 2.520 2.570 2.221 2.363 370,219 -0.21(-8.26%)
Jun 26, 2009 2.237 2.623 2.182 2.575 1,077,009 +0.34(+15.14%)
Jun 25, 2009 2.174 2.252 2.166 2.237 583,455 +0.07(+3.27%)
Jun 24, 2009 2.300 2.378 2.087 2.166 573,039 -0.11(-4.84%)
Jun 23, 2009 2.245 2.473 2.134 2.276 303,594 +0.04(+1.76%)
Jun 22, 2009 2.504 2.512 2.237 2.237 399,586 -0.32(-12.62%)
Jun 19, 2009 2.449 2.575 2.441 2.560 616,006 +0.12(+4.84%)
Jun 18, 2009 2.465 2.465 2.252 2.441 234,245 -0.03(-1.27%)
Jun 17, 2009 2.497 2.615 2.245 2.473 339,367 +0.00(+0.00%)
Jun 16, 2009 2.520 2.662 2.378 2.473 532,563 -0.02(-0.63%)
Jun 15, 2009 2.717 2.725 2.402 2.489 490,594 -0.23(-8.41%)
Jun 12, 2009 2.646 2.717 2.567 2.717 234,418 +0.07(+2.68%)
Jun 11, 2009 2.686 2.709 2.583 2.646 235,845 -0.02(-0.59%)
Jun 10, 2009 2.623 2.717 2.567 2.662 372,719 +0.07(+2.74%)
Jun 09, 2009 2.560 2.603 2.528 2.591 193,072 +0.05(+1.86%)
Jun 08, 2009 2.591 2.654 2.520 2.544 475,436 -0.21(-7.71%)
Jun 05, 2009 2.686 2.827 2.686 2.756 277,996 +0.10(+3.86%)
Jun 04, 2009 2.504 2.693 2.386 2.654 268,010 +0.13(+4.98%)
Jun 03, 2009 2.654 2.662 2.457 2.528 212,937 -0.15(-5.59%)
Jun 02, 2009 2.678 2.843 2.583 2.678 419,720 -0.02(-0.87%)
Jun 01, 2009 2.394 2.717 2.394 2.701 454,707 +0.38(+16.27%)
May 29, 2009 2.315 2.426 2.229 2.323 354,149 +0.01(+0.34%)
May 28, 2009 2.339 2.489 2.175 2.315 653,858 -0.04(-1.67%)
May 27, 2009 2.292 2.473 2.292 2.355 309,194 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,790 +0.16(+7.38%)
May 22, 2009 2.205 2.276 2.087 2.134 275,162 -0.06(-2.52%)
May 21, 2009 2.292 2.394 2.126 2.189 310,376 -0.13(-5.44%)
May 20, 2009 2.410 2.756 2.284 2.315 373,675 -0.09(-3.61%)
May 19, 2009 2.441 2.465 2.252 2.402 329,741 -0.09(-3.48%)
May 18, 2009 2.063 2.536 2.063 2.489 455,140 +0.46(+22.48%)
May 15, 2009 2.221 2.378 1.969 2.032 467,181 -0.19(-8.51%)
May 14, 2009 2.024 2.497 1.866 2.221 400,148 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.008 2.024 323,966 -0.37(-15.46%)
May 12, 2009 2.567 2.607 2.323 2.394 685,203 -0.17(-6.46%)
May 11, 2009 2.457 2.599 2.292 2.560 254,089 +0.06(+2.52%)
May 08, 2009 2.536 2.812 2.473 2.497 600,783 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.473 2.489 410,134 -0.12(-4.53%)
May 06, 2009 2.835 2.835 2.166 2.607 1,200,831 -0.23(-8.06%)
May 05, 2009 2.150 2.985 2.087 2.835 1,376,471 +0.72(+33.83%)
May 04, 2009 1.756 2.134 1.756 2.119 482,764 +0.35(+20.09%)
May 01, 2009 1.646 1.835 1.583 1.764 471,308 +0.12(+7.18%)
Apr 30, 2009 1.630 1.843 1.630 1.646 545,863 +0.02(+1.46%)
Apr 29, 2009 1.607 1.638 1.457 1.622 396,833 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.378 1.567 246,758 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.441 402,168 -0.31(-17.57%)
Apr 24, 2009 1.725 1.803 1.607 1.748 574,463 +0.05(+2.78%)
Apr 23, 2009 1.614 1.811 1.418 1.701 738,957 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.047 1.614 1,041,322 +0.50(+44.37%)
Apr 21, 2009 0.9766 1.118 0.9766 1.118 230,969 +0.14(+14.52%)
Apr 20, 2009 1.047 1.079 0.9687 0.9766 299,384 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9608 1.040 272,856 +0.01(+0.76%)
Apr 16, 2009 0.9529 1.033 0.9451 1.032 236,835 +0.09(+9.17%)
Apr 15, 2009 0.9057 0.9923 0.9057 0.9451 385,882 +0.05(+5.26%)
Apr 14, 2009 0.9844 1.000 0.8899 0.8978 512,960 -0.12(-11.63%)
Apr 13, 2009 0.9844 1.032 0.9687 1.016 238,769 +0.02(+1.57%)
Apr 09, 2009 1.032 1.047 0.9766 1.000 469,826 +0.04(+4.10%)
Apr 08, 2009 0.8899 1.142 0.8899 0.9608 600,175 +0.08(+8.93%)
Apr 07, 2009 0.9372 0.9766 0.7639 0.8821 707,147 -0.06(-6.67%)
Apr 06, 2009 1.189 1.189 0.9451 0.9451 776,561 -0.21(-18.37%)
Apr 03, 2009 1.197 1.378 1.063 1.158 511,808 -0.17(-13.02%)
Apr 02, 2009 0.9844 1.339 0.9687 1.331 554,804 +0.39(+40.83%)
Apr 01, 2009 0.7639 0.9451 0.7639 0.9451 296,661 +0.17(+22.45%)
Mar 31, 2009 0.9293 0.9490 0.7718 0.7718 541,395 -0.14(-15.52%)
Mar 30, 2009 0.9451 0.9608 0.8663 0.9136 388,908 -0.13(-12.12%)
Mar 26, 2009 0.9451 1.040 0.9057 1.040 424,126 +0.09(+10.00%)
Mar 25, 2009 0.9214 0.9687 0.8899 0.9451 320,245 +0.03(+3.45%)
Mar 24, 2009 0.9608 1.024 0.9136 0.9136 279,125 -0.09(-9.37%)
Mar 23, 2009 1.004 1.016 0.9844 1.008 335,595 +0.01(+0.79%)
Mar 20, 2009 0.9844 1.197 0.9372 1.000 849,730 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9451 0.9766 192,046 -0.11(-10.15%)
Mar 18, 2009 0.9844 1.142 0.9766 1.087 275,328 +0.10(+10.40%)
Mar 17, 2009 0.9529 1.000 0.8742 0.9844 262,236 +0.04(+4.17%)
Mar 16, 2009 0.9608 0.9766 0.9293 0.9451 177,318 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9214 0.9608 0 -0.01(-0.81%)
Mar 12, 2009 0.9844 1.032 0.9214 0.9687 453,761 -0.02(-1.60%)
Mar 11, 2009 1.055 1.252 0.9451 0.9844 236,274 -0.11(-10.07%)
Mar 10, 2009 0.9844 1.284 0.9844 1.095 372,679 +0.13(+13.01%)
Mar 09, 2009 0.8584 1.024 0.8584 0.9687 350,155 +0.10(+11.82%)
Mar 06, 2009 0.9529 0.9766 0.8191 0.8663 0 -0.08(-8.33%)
Mar 05, 2009 1.047 1.103 0.9451 0.9451 111,396 -0.12(-11.11%)
Mar 04, 2009 0.9451 1.103 0.9372 1.063 303,326 -0.13(-11.18%)
Mar 02, 2009 0.7875 1.292 0.7797 1.197 683,729 +0.45(+60.00%)
Feb 27, 2009 0.5670 0.9608 0.5434 0.7482 885,785 +0.22(+41.79%)
Feb 26, 2009 0.7245 0.7482 0.5277 0.5277 722,380 -0.18(-25.56%)
Feb 25, 2009 0.8821 0.8821 0.6930 0.7088 333,820 -0.15(-17.43%)
Feb 24, 2009 0.8033 0.9057 0.7875 0.8584 280,553 +0.09(+12.37%)
Feb 23, 2009 0.9057 0.9057 0.7639 0.7639 263,086 -0.05(-5.83%)
Feb 20, 2009 0.9057 0.9372 0.8033 0.8112 165,529 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9057 0.9214 142,305 -0.13(-12.69%)
Feb 18, 2009 1.118 1.118 1.032 1.055 146,982 -0.05(-4.29%)
Feb 17, 2009 1.433 1.457 1.103 1.103 411,320 -0.39(-25.93%)
Feb 13, 2009 1.339 1.567 1.331 1.488 256,998 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,518 -0.09(-6.11%)
Feb 11, 2009 1.362 1.473 1.362 1.418 135,742 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.362 1.362 205,534 -0.19(-12.18%)
Feb 09, 2009 1.559 1.591 1.504 1.551 118,877 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.559 273,017 +0.13(+9.39%)
Feb 05, 2009 1.362 1.559 1.134 1.425 404,762 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.378 283,077 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.362 1.654 411,328 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.504 256,002 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 391,052 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.299 359,018 -0.09(-6.25%)
Jan 27, 2009 1.394 1.425 1.378 1.386 148,424 -0.01(-0.56%)
Jan 26, 2009 1.418 1.441 1.378 1.394 229,877 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,388 -0.17(-10.95%)
Jan 22, 2009 1.717 1.827 1.528 1.583 345,942 -0.17(-9.87%)
Jan 21, 2009 1.929 2.000 1.457 1.756 954,992 -0.14(-7.47%)
Jan 20, 2009 2.245 2.276 1.866 1.898 459,139 -0.42(-18.03%)
Jan 16, 2009 2.591 2.638 2.237 2.315 532,857 -0.26(-10.09%)
Jan 15, 2009 2.709 2.709 2.205 2.575 971,558 -0.11(-4.11%)
Jan 14, 2009 2.756 2.780 2.465 2.686 351,415 -0.13(-4.48%)
Jan 13, 2009 2.686 2.953 2.575 2.812 374,281 +0.13(+5.00%)
Jan 12, 2009 3.111 3.111 2.441 2.678 453,531 -0.43(-13.71%)
Jan 09, 2009 3.623 3.646 3.103 3.103 415,350 -0.54(-14.90%)
Jan 08, 2009 3.150 3.662 2.804 3.646 713,628 +0.36(+11.03%)
Jan 07, 2009 3.520 3.701 3.192 3.284 702,943 -0.26(-7.33%)
Jan 06, 2009 3.095 3.772 3.087 3.544 593,102 +0.46(+14.80%)
Jan 05, 2009 2.985 3.111 2.678 3.087 710,955 +0.08(+2.62%)
Jan 02, 2009 2.701 3.056 2.449 3.008 0 +0.29(+10.72%)
Jan 01, 2009 2.016 2.725 2.016 2.717 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.725 2.016 2.717 605,236 +0.70(+34.77%)
Dec 30, 2008 2.552 2.638 1.977 2.016 608,899 -0.51(-20.25%)
Dec 29, 2008 2.630 2.733 2.512 2.528 421,222 -0.12(-4.46%)
Dec 26, 2008 2.709 2.721 2.575 2.646 157,951 -0.04(-1.47%)
Dec 24, 2008 2.654 2.693 2.552 2.686 315,656 +0.03(+1.19%)
Dec 23, 2008 2.418 2.788 2.400 2.654 515,398 +0.26(+10.86%)
Dec 22, 2008 2.804 2.914 2.308 2.394 645,391 -0.44(-15.56%)
Dec 19, 2008 2.252 3.016 2.197 2.835 1,117,153 +0.66(+30.43%)
Dec 18, 2008 1.992 2.339 1.992 2.174 367,188 +0.17(+8.66%)
Dec 17, 2008 1.961 2.008 1.866 2.000 370,945 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 801,029 +0.11(+5.88%)
Dec 15, 2008 2.071 2.174 1.780 1.874 377,253 -0.17(-8.46%)
Dec 12, 2008 1.614 2.205 1.614 2.048 495,158 +0.39(+23.81%)
Dec 11, 2008 1.638 1.713 1.528 1.654 586,705 -0.01(-0.47%)
Dec 10, 2008 1.575 1.677 1.551 1.662 656,773 +0.10(+6.57%)
Dec 09, 2008 1.551 1.677 1.331 1.559 742,307 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.488 1.567 753,275 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.567 287,175 +0.17(+11.80%)
Dec 04, 2008 1.244 1.536 1.244 1.402 619,424 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,929 +0.12(+10.34%)
Dec 02, 2008 0.7718 1.142 0.7403 1.142 369,064 +0.39(+52.63%)
Dec 01, 2008 0.7088 0.8112 0.7088 0.7482 393,244 +0.02(+3.26%)
Nov 28, 2008 0.7403 0.7482 0.7088 0.7245 233,497 -0.01(-1.08%)
Nov 26, 2008 0.6537 0.7324 0.5119 0.7324 3,742,586 +0.02(+3.33%)
Nov 25, 2008 0.7875 0.8112 0.6615 0.7088 485,839 -0.07(-9.09%)
Nov 24, 2008 0.8427 0.8584 0.7482 0.7797 644,973 -0.06(-7.48%)
Nov 21, 2008 0.7954 0.8427 0.7521 0.8427 1,172,954 +0.07(+9.18%)
Nov 20, 2008 0.8978 1.016 0.7560 0.7718 1,606,157 -0.09(-10.09%)
Nov 19, 2008 0.6222 0.9136 0.6222 0.8584 1,549,943 +0.24(+37.97%)
Nov 18, 2008 0.7167 0.8112 0.5749 0.6222 7,450,950 -0.09(-13.19%)
Nov 17, 2008 0.9293 0.9293 0.7009 0.7167 437,149 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8978 0.9057 1,071,680 -0.19(-17.27%)
Nov 13, 2008 1.378 1.394 1.047 1.095 806,255 -0.28(-20.12%)
Nov 12, 2008 1.607 1.622 1.370 1.370 517,845 -0.26(-15.94%)
Nov 11, 2008 1.764 1.788 1.630 1.630 212,251 -0.14(-8.00%)
Nov 10, 2008 1.985 2.071 1.756 1.772 230,919 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.945 509,409 -0.12(-5.73%)
Nov 06, 2008 2.158 2.205 2.024 2.063 347,864 -0.17(-7.42%)
Nov 05, 2008 2.229 2.536 2.134 2.229 579,108 +0.06(+2.54%)
Nov 04, 2008 2.410 2.465 2.111 2.174 407,619 -0.18(-7.69%)
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.