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 31, 2013 4.584 4.623 4.410 4.607 2,290,357 -0.03(-0.68%)
Oct 30, 2013 5.206 5.347 4.560 4.639 6,059,339 -0.95(-16.93%)
Oct 29, 2013 5.694 5.718 5.489 5.584 1,011,152 -0.08(-1.39%)
Oct 28, 2013 5.623 5.686 5.584 5.662 597,839 +0.04(+0.70%)
Oct 25, 2013 5.623 5.631 5.513 5.623 671,290 +0.00(+0.00%)
Oct 24, 2013 5.544 5.631 5.481 5.623 728,596 +0.09(+1.71%)
Oct 23, 2013 5.544 5.572 5.489 5.529 739,902 -0.05(-0.85%)
Oct 22, 2013 5.584 5.635 5.529 5.576 1,054,537 +0.02(+0.28%)
Oct 21, 2013 5.576 5.599 5.521 5.560 896,321 -0.03(-0.56%)
Oct 18, 2013 5.592 5.631 5.560 5.592 1,087,372 +0.00(+0.00%)
Oct 17, 2013 5.552 5.670 5.544 5.592 919,703 +0.03(+0.57%)
Oct 16, 2013 5.552 5.592 5.525 5.560 735,294 +0.03(+0.57%)
Oct 15, 2013 5.568 5.607 5.481 5.529 1,300,305 -0.06(-0.99%)
Oct 14, 2013 5.324 5.607 5.277 5.584 1,169,065 +0.24(+4.42%)
Oct 11, 2013 5.221 5.371 5.111 5.347 1,902,519 +0.11(+2.11%)
Oct 10, 2013 5.332 5.336 5.214 5.237 1,962,392 -0.04(-0.75%)
Oct 09, 2013 5.371 5.410 5.261 5.277 1,247,865 -0.08(-1.47%)
Oct 08, 2013 5.442 5.489 5.332 5.355 941,080 -0.05(-0.87%)
Oct 07, 2013 5.418 5.450 5.355 5.403 947,239 -0.02(-0.44%)
Oct 04, 2013 5.261 5.426 5.245 5.426 1,637,378 +0.15(+2.84%)
Oct 03, 2013 5.190 5.300 5.119 5.277 2,640,838 +0.09(+1.67%)
Oct 02, 2013 5.237 5.277 5.182 5.190 796,907 -0.08(-1.49%)
Oct 01, 2013 5.245 5.277 5.158 5.269 552,516 -0.02(-0.45%)
Sep 27, 2013 5.308 5.347 5.261 5.292 397,230 -0.06(-1.18%)
Sep 26, 2013 5.347 5.395 5.308 5.355 634,883 +0.01(+0.15%)
Sep 25, 2013 5.379 5.426 5.340 5.347 652,429 -0.04(-0.73%)
Sep 24, 2013 5.497 5.497 5.355 5.387 923,343 -0.12(-2.15%)
Sep 23, 2013 5.529 5.536 5.450 5.505 819,281 -0.01(-0.14%)
Sep 20, 2013 5.552 5.576 5.497 5.513 782,441 -0.03(-0.57%)
Sep 19, 2013 5.599 5.644 5.473 5.544 629,948 -0.06(-0.98%)
Sep 18, 2013 5.836 5.836 5.592 5.599 1,719,379 -0.24(-4.05%)
Sep 17, 2013 5.686 5.851 5.647 5.836 602,209 +0.13(+2.35%)
Sep 16, 2013 5.694 5.757 5.670 5.702 786,244 +0.04(+0.70%)
Sep 13, 2013 5.576 5.670 5.485 5.662 1,179,764 +0.13(+2.28%)
Sep 12, 2013 5.450 5.623 5.410 5.536 1,452,734 +0.07(+1.30%)
Sep 11, 2013 5.497 5.576 5.466 5.466 442,483 -0.05(-0.86%)
Sep 10, 2013 5.410 5.536 5.410 5.513 613,500 +0.12(+2.19%)
Sep 09, 2013 5.332 5.434 5.332 5.395 670,558 +0.07(+1.33%)
Sep 06, 2013 5.418 5.426 5.237 5.324 697,635 -0.06(-1.02%)
Sep 05, 2013 5.151 5.430 5.151 5.379 998,216 +0.22(+4.27%)
Sep 04, 2013 5.214 5.261 5.119 5.158 406,692 -0.06(-1.21%)
Sep 03, 2013 5.253 5.284 5.174 5.221 364,147 +0.03(+0.61%)
Aug 30, 2013 5.206 5.284 5.174 5.190 681,606 -0.03(-0.60%)
Aug 29, 2013 5.088 5.237 5.088 5.221 536,275 +0.10(+2.00%)
Aug 28, 2013 5.119 5.186 5.080 5.119 536,127 -0.02(-0.31%)
Aug 27, 2013 5.237 5.237 5.103 5.135 673,488 -0.16(-2.98%)
Aug 26, 2013 5.237 5.347 5.198 5.292 477,745 +0.08(+1.51%)
Aug 23, 2013 5.229 5.308 5.158 5.214 506,314 -0.02(-0.30%)
Aug 22, 2013 5.143 5.269 5.040 5.229 543,894 +0.09(+1.68%)
Aug 21, 2013 5.237 5.245 5.135 5.143 492,205 -0.13(-2.54%)
Aug 20, 2013 5.300 5.328 5.214 5.277 483,376 -0.03(-0.59%)
Aug 19, 2013 5.316 5.363 5.245 5.308 488,515 -0.03(-0.59%)
Aug 16, 2013 5.481 5.529 5.340 5.340 706,633 -0.18(-3.28%)
Aug 15, 2013 5.552 5.670 5.505 5.521 730,876 -0.09(-1.68%)
Aug 14, 2013 5.662 5.694 5.599 5.615 825,404 -0.03(-0.56%)
Aug 13, 2013 5.670 5.670 5.529 5.647 623,932 -0.03(-0.55%)
Aug 12, 2013 5.576 5.729 5.560 5.678 740,453 +0.09(+1.69%)
Aug 09, 2013 5.552 5.655 5.466 5.584 585,033 +0.03(+0.57%)
Aug 08, 2013 5.379 5.568 5.300 5.552 725,921 +0.22(+4.14%)
Aug 07, 2013 5.347 5.363 5.158 5.332 729,218 -0.02(-0.29%)
Aug 06, 2013 5.261 5.387 5.206 5.347 1,006,045 +0.07(+1.34%)
Aug 05, 2013 5.355 5.426 5.261 5.277 804,586 -0.09(-1.62%)
Aug 02, 2013 5.340 5.387 5.214 5.363 1,090,715 +0.02(+0.44%)
Aug 01, 2013 5.229 5.395 5.183 5.340 1,933,167 +0.13(+2.57%)
Jul 31, 2013 5.371 5.552 5.166 5.206 2,079,172 -0.52(-9.08%)
Jul 30, 2013 5.599 5.859 5.599 5.725 1,408,042 +0.14(+2.54%)
Jul 29, 2013 5.615 5.647 5.473 5.584 867,975 -0.06(-1.12%)
Jul 26, 2013 5.749 5.749 5.592 5.647 412,277 -0.17(-2.85%)
Jul 25, 2013 5.615 5.836 5.596 5.812 565,358 +0.17(+3.07%)
Jul 24, 2013 5.599 5.674 5.576 5.639 351,623 +0.06(+0.99%)
Jul 23, 2013 5.481 5.592 5.446 5.584 300,664 +0.12(+2.16%)
Jul 22, 2013 5.490 5.544 5.442 5.466 422,966 -0.08(-1.42%)
Jul 19, 2013 5.529 5.631 5.509 5.544 346,000 -0.01(-0.14%)
Jul 18, 2013 5.497 5.603 5.489 5.552 667,500 +0.07(+1.29%)
Jul 17, 2013 5.410 5.536 5.387 5.481 537,918 +0.09(+1.61%)
Jul 16, 2013 5.363 5.410 5.253 5.395 674,799 +0.02(+0.44%)
Jul 15, 2013 5.363 5.450 5.300 5.371 611,090 +0.02(+0.44%)
Jul 12, 2013 5.300 5.379 5.277 5.347 658,600 +0.03(+0.59%)
Jul 11, 2013 5.387 5.418 5.253 5.316 786,619 -0.01(-0.15%)
Jul 10, 2013 5.269 5.347 5.237 5.324 908,256 +0.06(+1.05%)
Jul 09, 2013 5.198 5.332 5.174 5.269 993,427 +0.09(+1.83%)
Jul 08, 2013 5.174 5.253 5.099 5.174 761,523 +0.03(+0.61%)
Jul 05, 2013 5.095 5.151 4.910 5.143 1,251,467 +0.13(+2.67%)
Jul 03, 2013 4.875 5.064 4.788 5.009 1,215,764 -0.04(-0.78%)
Jul 02, 2013 5.166 5.166 5.032 5.048 1,362,857 -0.10(-1.99%)
Jul 01, 2013 5.025 5.284 5.025 5.151 780,070 +0.14(+2.83%)
Jun 28, 2013 5.119 5.190 4.993 5.009 3,411,969 -0.11(-2.15%)
Jun 27, 2013 5.040 5.127 4.981 5.119 1,196,670 +0.11(+2.20%)
Jun 26, 2013 5.143 5.363 4.993 5.009 1,565,625 -0.09(-1.85%)
Jun 25, 2013 5.025 5.119 4.977 5.103 1,008,444 +0.13(+2.53%)
Jun 24, 2013 5.001 5.056 4.930 4.977 736,241 -0.10(-2.02%)
Jun 21, 2013 5.143 5.174 4.989 5.080 1,366,184 -0.06(-1.07%)
Jun 20, 2013 5.151 5.186 5.056 5.135 994,268 -0.10(-1.95%)
Jun 19, 2013 5.308 5.328 5.186 5.237 646,247 -0.08(-1.48%)
Jun 18, 2013 5.324 5.324 5.198 5.316 733,312 +0.01(+0.15%)
Jun 17, 2013 5.403 5.450 5.225 5.308 646,218 -0.05(-0.88%)
Jun 14, 2013 5.592 5.592 5.316 5.355 1,002,297 -0.26(-4.63%)
Jun 13, 2013 5.615 5.647 5.529 5.615 927,089 -0.02(-0.28%)
Jun 12, 2013 5.481 5.773 5.473 5.631 725,143 +0.19(+3.47%)
Jun 11, 2013 5.426 5.576 5.410 5.442 424,356 -0.08(-1.43%)
Jun 10, 2013 5.513 5.564 5.458 5.521 557,535 +0.05(+0.86%)
Jun 07, 2013 5.300 5.529 5.229 5.473 834,220 +0.18(+3.42%)
Jun 06, 2013 5.229 5.340 5.143 5.292 843,164 +0.05(+0.90%)
Jun 05, 2013 5.340 5.387 5.174 5.245 918,966 -0.12(-2.20%)
Jun 04, 2013 5.592 5.623 5.320 5.363 812,875 -0.24(-4.22%)
Jun 03, 2013 5.592 5.623 5.450 5.599 1,631,487 -0.03(-0.56%)
May 31, 2013 5.844 5.907 5.623 5.631 783,984 -0.27(-4.54%)
May 30, 2013 5.938 5.962 5.859 5.899 806,081 -0.06(-0.93%)
May 29, 2013 5.718 6.009 5.718 5.954 921,214 +0.20(+3.42%)
May 28, 2013 5.773 5.844 5.694 5.757 1,205,033 +0.06(+0.97%)
May 24, 2013 5.576 5.702 5.536 5.702 708,230 +0.10(+1.83%)
May 23, 2013 5.702 5.741 5.505 5.599 2,198,301 -0.19(-3.27%)
May 22, 2013 5.828 5.922 5.686 5.788 1,162,119 -0.05(-0.81%)
May 21, 2013 5.907 5.926 5.796 5.836 604,497 -0.08(-1.33%)
May 20, 2013 5.773 5.922 5.718 5.915 1,205,485 +0.13(+2.32%)
May 17, 2013 5.607 5.820 5.596 5.781 953,544 +0.24(+4.26%)
May 16, 2013 5.371 5.662 5.355 5.544 747,194 +0.13(+2.47%)
May 15, 2013 5.261 5.422 5.253 5.410 797,822 +0.25(+4.89%)
May 13, 2013 5.450 5.505 5.111 5.158 1,032,549 -0.32(-5.89%)
May 10, 2013 5.513 5.552 5.426 5.481 492,434 -0.03(-0.57%)
May 09, 2013 5.442 5.521 5.363 5.513 969,045 +0.03(+0.57%)
May 08, 2013 5.434 5.560 5.371 5.481 883,796 +0.05(+0.87%)
May 07, 2013 5.284 5.442 5.229 5.434 693,812 +0.17(+3.29%)
May 06, 2013 5.198 5.284 5.119 5.261 1,208,150 +0.05(+0.91%)
May 03, 2013 5.245 5.245 5.158 5.214 1,024,078 +0.05(+0.91%)
May 02, 2013 5.095 5.198 5.088 5.166 920,009 +0.08(+1.55%)
May 01, 2013 5.300 5.316 5.088 5.088 1,967,952 -0.23(-4.30%)
Apr 30, 2013 5.190 5.324 5.174 5.316 1,752,569 +0.09(+1.66%)
Apr 29, 2013 5.111 5.237 5.048 5.229 822,408 +0.10(+2.00%)
Apr 26, 2013 4.702 5.229 5.119 5.127 2,884,235 -0.28(-5.10%)
Apr 25, 2013 5.340 5.466 5.300 5.403 1,259,352 +0.07(+1.33%)
Apr 24, 2013 5.363 5.395 5.292 5.332 1,223,429 -0.03(-0.59%)
Apr 23, 2013 5.355 5.410 5.292 5.363 1,144,493 +0.06(+1.04%)
Apr 22, 2013 5.340 5.379 5.103 5.308 1,637,025 -0.08(-1.46%)
Apr 19, 2013 5.127 5.434 5.127 5.387 1,208,630 +0.27(+5.23%)
Apr 18, 2013 5.127 5.245 5.064 5.119 2,010,613 +0.13(+2.69%)
Apr 17, 2013 4.875 5.032 4.851 4.985 2,324,833 +0.06(+1.12%)
Apr 16, 2013 4.922 4.958 4.891 4.930 1,025,565 +0.04(+0.81%)
Apr 15, 2013 5.080 5.088 4.843 4.891 2,106,243 -0.22(-4.31%)
Apr 12, 2013 5.198 5.229 5.095 5.111 1,383,464 -0.10(-1.96%)
Apr 11, 2013 5.182 5.245 5.072 5.214 1,023,724 +0.04(+0.76%)
Apr 10, 2013 5.119 5.182 5.064 5.174 983,580 +0.09(+1.70%)
Apr 09, 2013 4.985 5.151 4.914 5.088 1,371,491 +0.11(+2.22%)
Apr 08, 2013 4.922 4.985 4.883 4.977 1,064,412 +0.06(+1.12%)
Apr 05, 2013 4.749 4.930 4.725 4.922 1,636,312 +0.09(+1.79%)
Apr 04, 2013 4.859 4.899 4.788 4.836 1,762,806 -0.03(-0.65%)
Apr 03, 2013 5.080 5.088 4.816 4.867 2,419,460 -0.20(-4.04%)
Apr 02, 2013 5.127 5.158 5.040 5.072 2,233,797 -0.03(-0.62%)
Apr 01, 2013 5.237 5.277 5.080 5.103 2,578,711 -0.16(-2.99%)
Mar 28, 2013 5.473 5.473 5.198 5.261 1,535,587 -0.19(-3.47%)
Mar 27, 2013 5.261 5.497 5.158 5.450 2,112,530 +0.14(+2.67%)
Mar 26, 2013 5.426 5.434 5.261 5.308 1,868,171 -0.09(-1.75%)
Mar 25, 2013 5.466 5.497 5.269 5.403 1,936,441 -0.06(-1.01%)
Mar 22, 2013 5.513 5.513 5.324 5.458 2,156,082 -0.03(-0.57%)
Mar 21, 2013 5.592 5.647 5.403 5.489 2,238,419 -0.16(-2.79%)
Mar 20, 2013 5.891 5.891 5.631 5.647 1,613,082 -0.22(-3.76%)
Mar 19, 2013 6.041 6.041 5.859 5.867 1,192,120 -0.15(-2.49%)
Mar 18, 2013 6.041 6.081 5.970 6.017 1,016,225 -0.13(-2.05%)
Mar 15, 2013 6.159 6.182 6.033 6.143 1,371,696 -0.02(-0.26%)
Mar 14, 2013 6.135 6.222 6.064 6.159 721,502 +0.05(+0.77%)
Mar 13, 2013 6.033 6.143 5.993 6.111 890,181 +0.09(+1.44%)
Mar 12, 2013 6.230 6.348 6.017 6.025 907,253 -0.20(-3.29%)
Mar 11, 2013 6.096 6.230 6.041 6.230 839,987 +0.10(+1.67%)
Mar 08, 2013 6.041 6.151 6.009 6.127 730,954 +0.17(+2.77%)
Mar 07, 2013 5.867 5.978 5.804 5.962 958,489 +0.10(+1.75%)
Mar 06, 2013 5.930 5.950 5.796 5.859 973,275 -0.06(-1.06%)
Mar 05, 2013 5.915 5.985 5.875 5.922 1,000,788 +0.08(+1.35%)
Mar 04, 2013 5.773 5.867 5.733 5.844 1,072,970 +0.06(+0.95%)
Mar 01, 2013 5.836 5.875 5.741 5.788 2,233,211 -0.12(-2.00%)
Feb 28, 2013 5.970 6.001 5.907 5.907 685,227 -0.12(-1.96%)
Feb 27, 2013 5.930 6.048 5.875 6.025 555,308 +0.07(+1.19%)
Feb 26, 2013 5.907 5.978 5.733 5.954 1,110,891 -0.10(-1.69%)
Feb 22, 2013 6.001 6.119 5.970 6.056 995,731 +0.09(+1.59%)
Feb 21, 2013 6.127 6.135 5.891 5.962 1,684,588 -0.18(-2.95%)
Feb 20, 2013 6.237 6.493 6.135 6.143 2,241,103 -0.07(-1.14%)
Feb 19, 2013 6.340 6.356 5.993 6.214 4,538,545 -0.13(-2.11%)
Feb 15, 2013 6.340 6.403 6.304 6.348 2,315,009 +0.04(+0.62%)
Feb 14, 2013 6.371 6.395 6.285 6.308 1,888,187 -0.06(-0.87%)
Feb 13, 2013 6.608 6.686 6.285 6.363 3,726,246 -0.25(-3.81%)
Feb 12, 2013 6.489 6.631 6.403 6.615 1,567,952 +0.14(+2.19%)
Feb 11, 2013 6.340 6.485 6.308 6.474 687,621 +0.14(+2.24%)
Feb 08, 2013 6.363 6.379 6.285 6.332 625,626 -0.01(-0.12%)
Feb 07, 2013 6.442 6.450 6.293 6.340 633,125 -0.07(-1.11%)
Feb 06, 2013 6.387 6.411 6.300 6.411 998,392 +0.06(+0.99%)
Feb 04, 2013 6.489 6.592 6.308 6.348 885,210 -0.21(-3.24%)
Feb 01, 2013 6.623 6.663 6.529 6.560 857,206 +0.00(+0.00%)
Jan 31, 2013 6.521 6.608 6.387 6.560 1,254,546 +0.04(+0.60%)
Jan 30, 2013 6.623 6.781 6.505 6.521 1,310,792 -0.13(-2.01%)
Jan 29, 2013 6.883 6.883 6.639 6.655 1,653,142 -0.22(-3.21%)
Jan 28, 2013 6.915 6.970 6.860 6.875 1,202,745 -0.04(-0.57%)
Jan 25, 2013 6.986 7.064 6.891 6.915 1,225,824 -0.05(-0.68%)
Jan 24, 2013 6.923 7.072 6.856 6.962 2,212,136 +0.06(+0.80%)
Jan 23, 2013 6.860 6.930 6.793 6.907 1,598,137 +0.00(+0.00%)
Jan 22, 2013 6.978 7.056 6.867 6.907 1,765,071 -0.09(-1.35%)
Jan 18, 2013 7.033 7.127 6.938 7.001 1,874,292 -0.06(-0.89%)
Jan 17, 2013 7.088 7.214 7.001 7.064 1,891,388 +0.02(+0.22%)
Jan 16, 2013 6.789 7.088 6.757 7.049 2,548,892 +0.24(+3.47%)
Jan 15, 2013 6.592 6.812 6.552 6.812 1,608,749 +0.14(+2.13%)
Jan 14, 2013 6.545 6.773 6.419 6.671 2,604,236 +0.13(+2.05%)
Jan 11, 2013 6.159 6.592 6.151 6.537 2,329,908 +0.39(+6.41%)
Jan 10, 2013 6.159 6.277 6.096 6.143 698,052 +0.02(+0.26%)
Jan 09, 2013 6.088 6.151 6.064 6.127 739,710 +0.04(+0.65%)
Jan 08, 2013 6.104 6.206 6.056 6.088 1,098,085 -0.04(-0.64%)
Jan 07, 2013 5.978 6.159 5.954 6.127 1,163,714 +0.09(+1.43%)
Jan 04, 2013 5.946 6.072 5.867 6.041 671,890 +0.09(+1.59%)
Jan 03, 2013 5.930 6.064 5.911 5.946 581,550 +0.02(+0.27%)
Jan 02, 2013 5.918 5.970 5.883 5.930 1,339,699 +0.15(+2.59%)
Dec 31, 2012 5.686 5.891 5.599 5.781 821,788 +0.08(+1.38%)
Dec 28, 2012 5.678 5.773 5.647 5.702 518,341 -0.03(-0.55%)
Dec 27, 2012 5.773 5.781 5.611 5.733 522,947 -0.05(-0.82%)
Dec 26, 2012 5.796 5.844 5.686 5.781 398,528 -0.02(-0.41%)
Dec 24, 2012 5.765 5.828 5.741 5.804 368,530 +0.00(+0.00%)
Dec 21, 2012 5.466 5.804 5.466 5.804 1,351,275 +0.19(+3.37%)
Dec 20, 2012 5.781 5.804 5.560 5.615 818,209 -0.17(-2.99%)
Dec 19, 2012 5.741 5.883 5.655 5.788 835,853 +0.06(+0.96%)
Dec 18, 2012 5.473 5.804 5.450 5.733 953,043 +0.27(+4.90%)
Dec 17, 2012 5.403 5.552 5.324 5.466 857,545 +0.08(+1.46%)
Dec 14, 2012 5.355 5.422 5.340 5.387 430,935 +0.03(+0.59%)
Dec 13, 2012 5.434 5.441 5.312 5.355 652,865 -0.09(-1.59%)
Dec 12, 2012 5.662 5.662 5.434 5.442 638,881 -0.17(-3.09%)
Dec 11, 2012 5.529 5.670 5.521 5.615 916,584 +0.16(+2.89%)
Dec 10, 2012 5.426 5.513 5.363 5.458 575,054 +0.06(+1.17%)
Dec 07, 2012 5.253 5.395 5.214 5.395 694,397 +0.18(+3.47%)
Dec 06, 2012 5.261 5.269 5.103 5.214 967,001 -0.05(-0.90%)
Dec 05, 2012 5.395 5.426 5.261 5.261 1,166,605 -0.09(-1.76%)
Dec 04, 2012 5.481 5.489 5.277 5.355 1,051,613 +0.05(+0.89%)
Nov 30, 2012 5.426 5.426 5.300 5.308 1,506,637 -0.09(-1.75%)
Nov 29, 2012 5.379 5.446 5.308 5.403 972,440 +0.06(+1.18%)
Nov 28, 2012 5.426 5.450 5.292 5.340 875,529 -0.13(-2.45%)
Nov 27, 2012 5.576 5.631 5.359 5.473 1,426,349 -0.13(-2.25%)
Nov 26, 2012 5.560 5.639 5.477 5.599 638,677 +0.02(+0.42%)
Nov 23, 2012 5.458 5.647 5.395 5.576 323,199 +0.15(+2.76%)
Nov 21, 2012 5.355 5.466 5.300 5.426 585,889 +0.12(+2.23%)
Nov 20, 2012 5.442 5.442 5.277 5.308 448,436 -0.17(-3.02%)
Nov 19, 2012 5.324 5.521 5.284 5.473 664,691 +0.25(+4.83%)
Nov 16, 2012 5.190 5.245 5.040 5.221 970,327 +0.02(+0.45%)
Nov 15, 2012 5.277 5.379 5.135 5.198 960,437 -0.07(-1.35%)
Nov 14, 2012 5.521 5.544 5.269 5.269 723,046 -0.22(-4.02%)
Nov 13, 2012 5.481 5.639 5.458 5.489 911,791 -0.06(-0.99%)
Nov 12, 2012 5.607 5.773 5.505 5.544 655,792 -0.04(-0.71%)
Nov 09, 2012 5.371 5.670 5.245 5.584 735,343 +0.17(+3.05%)
Nov 08, 2012 5.796 5.812 5.284 5.418 1,216,466 -0.41(-7.03%)
Nov 07, 2012 5.859 5.922 5.765 5.828 915,046 -0.14(-2.37%)
Nov 06, 2012 5.946 6.044 5.851 5.970 2,004,654 +0.11(+1.88%)
Nov 05, 2012 6.088 6.167 5.615 5.859 1,165,584 -0.20(-3.38%)
Nov 02, 2012 6.001 6.261 5.962 6.064 1,706,454 +0.07(+1.18%)
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.