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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 5.131 5.209 5.100 5.115 691,526 -0.03(-0.60%)
Aug 29, 2013 5.015 5.162 5.015 5.147 544,080 +0.10(+2.00%)
Aug 28, 2013 5.046 5.112 5.007 5.046 543,930 -0.02(-0.31%)
Aug 27, 2013 5.162 5.162 5.030 5.061 683,290 -0.16(-2.98%)
Aug 26, 2013 5.162 5.271 5.123 5.216 484,698 +0.08(+1.51%)
Aug 23, 2013 5.154 5.232 5.084 5.139 513,683 -0.02(-0.30%)
Aug 22, 2013 5.069 5.193 4.968 5.154 551,810 +0.09(+1.68%)
Aug 21, 2013 5.162 5.170 5.061 5.069 499,368 -0.13(-2.54%)
Aug 20, 2013 5.224 5.251 5.139 5.201 490,411 -0.03(-0.59%)
Aug 19, 2013 5.240 5.286 5.170 5.232 495,624 -0.03(-0.59%)
Aug 16, 2013 5.403 5.449 5.263 5.263 716,917 -0.18(-3.28%)
Aug 15, 2013 5.473 5.589 5.426 5.442 741,514 -0.09(-1.68%)
Aug 14, 2013 5.581 5.612 5.519 5.535 837,417 -0.03(-0.56%)
Aug 13, 2013 5.589 5.589 5.449 5.566 633,013 -0.03(-0.55%)
Aug 12, 2013 5.496 5.647 5.480 5.597 751,229 +0.09(+1.69%)
Aug 09, 2013 5.473 5.573 5.387 5.504 593,548 +0.03(+0.57%)
Aug 08, 2013 5.302 5.488 5.224 5.473 736,486 +0.22(+4.14%)
Aug 07, 2013 5.271 5.286 5.084 5.255 739,831 -0.02(-0.29%)
Aug 06, 2013 5.185 5.310 5.131 5.271 1,020,687 +0.07(+1.34%)
Aug 05, 2013 5.279 5.348 5.185 5.201 816,296 -0.09(-1.62%)
Aug 02, 2013 5.263 5.310 5.139 5.286 1,106,589 +0.02(+0.44%)
Aug 01, 2013 5.154 5.317 5.109 5.263 1,961,303 +0.13(+2.57%)
Jul 31, 2013 5.294 5.473 5.092 5.131 2,109,432 -0.51(-9.08%)
Jul 30, 2013 5.519 5.775 5.519 5.643 1,428,535 +0.14(+2.54%)
Jul 29, 2013 5.535 5.566 5.395 5.504 880,608 -0.06(-1.12%)
Jul 26, 2013 5.667 5.667 5.511 5.566 418,277 -0.16(-2.85%)
Jul 25, 2013 5.535 5.752 5.515 5.729 573,586 +0.17(+3.07%)
Jul 24, 2013 5.519 5.593 5.496 5.558 356,740 +0.05(+0.99%)
Jul 23, 2013 5.403 5.511 5.368 5.504 305,040 +0.12(+2.16%)
Jul 22, 2013 5.411 5.465 5.364 5.387 429,122 -0.08(-1.42%)
Jul 19, 2013 5.449 5.550 5.430 5.465 351,036 -0.01(-0.14%)
Jul 18, 2013 5.418 5.523 5.410 5.473 677,215 +0.07(+1.29%)
Jul 17, 2013 5.333 5.457 5.310 5.403 545,747 +0.09(+1.61%)
Jul 16, 2013 5.286 5.333 5.178 5.317 684,620 +0.02(+0.44%)
Jul 15, 2013 5.286 5.372 5.224 5.294 619,984 +0.02(+0.44%)
Jul 12, 2013 5.224 5.302 5.201 5.271 668,186 +0.03(+0.59%)
Jul 11, 2013 5.310 5.341 5.178 5.240 798,067 -0.01(-0.15%)
Jul 10, 2013 5.193 5.271 5.162 5.247 921,474 +0.05(+1.05%)
Jul 09, 2013 5.123 5.255 5.100 5.193 1,007,886 +0.09(+1.83%)
Jul 08, 2013 5.100 5.178 5.026 5.100 772,607 +0.03(+0.61%)
Jul 05, 2013 5.022 5.077 4.840 5.069 1,269,681 +0.13(+2.67%)
Jul 03, 2013 4.805 4.991 4.720 4.937 1,233,458 -0.04(-0.78%)
Jul 02, 2013 5.092 5.092 4.960 4.976 1,382,692 -0.10(-1.99%)
Jul 01, 2013 4.952 5.209 4.952 5.077 791,423 +0.14(+2.83%)
Jun 28, 2013 5.046 5.115 4.921 4.937 3,461,627 -0.11(-2.15%)
Jun 27, 2013 4.968 5.053 4.910 5.046 1,214,087 +0.11(+2.20%)
Jun 26, 2013 5.069 5.286 4.921 4.937 1,588,411 -0.09(-1.85%)
Jun 25, 2013 4.952 5.046 4.906 5.030 1,023,120 +0.12(+2.53%)
Jun 24, 2013 4.929 4.983 4.859 4.906 746,956 -0.10(-2.02%)
Jun 21, 2013 5.069 5.100 4.918 5.007 1,386,067 -0.05(-1.07%)
Jun 20, 2013 5.077 5.112 4.984 5.061 1,008,739 -0.10(-1.95%)
Jun 19, 2013 5.232 5.251 5.112 5.162 655,652 -0.08(-1.48%)
Jun 18, 2013 5.247 5.247 5.123 5.240 743,984 +0.01(+0.15%)
Jun 17, 2013 5.325 5.372 5.150 5.232 655,623 -0.05(-0.88%)
Jun 14, 2013 5.511 5.511 5.240 5.279 1,016,884 -0.26(-4.63%)
Jun 13, 2013 5.535 5.566 5.449 5.535 940,582 -0.02(-0.28%)
Jun 12, 2013 5.403 5.690 5.395 5.550 735,697 +0.19(+3.47%)
Jun 11, 2013 5.348 5.496 5.333 5.364 430,532 -0.08(-1.43%)
Jun 10, 2013 5.434 5.484 5.379 5.442 565,649 +0.05(+0.86%)
Jun 07, 2013 5.224 5.449 5.154 5.395 846,361 +0.18(+3.42%)
Jun 06, 2013 5.154 5.263 5.069 5.216 855,435 +0.05(+0.90%)
Jun 05, 2013 5.263 5.310 5.100 5.170 932,341 -0.12(-2.20%)
Jun 04, 2013 5.511 5.542 5.244 5.286 824,706 -0.23(-4.22%)
Jun 03, 2013 5.511 5.543 5.372 5.519 1,655,232 -0.03(-0.56%)
May 31, 2013 5.760 5.822 5.542 5.550 795,394 -0.26(-4.54%)
May 30, 2013 5.853 5.876 5.775 5.814 817,812 -0.05(-0.93%)
May 29, 2013 5.636 5.923 5.636 5.868 934,621 +0.19(+3.42%)
May 28, 2013 5.690 5.760 5.612 5.674 1,222,571 +0.05(+0.97%)
May 24, 2013 5.496 5.620 5.457 5.620 718,538 +0.10(+1.83%)
May 23, 2013 5.620 5.659 5.426 5.519 2,230,295 -0.19(-3.27%)
May 22, 2013 5.744 5.837 5.605 5.705 1,179,032 -0.05(-0.81%)
May 21, 2013 5.822 5.841 5.713 5.752 613,295 -0.08(-1.33%)
May 20, 2013 5.690 5.837 5.636 5.830 1,223,030 +0.13(+2.32%)
May 17, 2013 5.527 5.737 5.515 5.698 967,422 +0.23(+4.26%)
May 16, 2013 5.294 5.581 5.279 5.465 758,069 +0.13(+2.47%)
May 15, 2013 5.185 5.345 5.178 5.333 809,433 +0.25(+4.89%)
May 13, 2013 5.372 5.426 5.038 5.084 1,047,576 -0.32(-5.89%)
May 10, 2013 5.434 5.473 5.348 5.403 499,601 -0.03(-0.57%)
May 09, 2013 5.364 5.442 5.286 5.434 983,149 +0.03(+0.57%)
May 08, 2013 5.356 5.480 5.294 5.403 896,659 +0.05(+0.87%)
May 07, 2013 5.209 5.364 5.154 5.356 703,910 +0.17(+3.29%)
May 06, 2013 5.123 5.209 5.046 5.185 1,225,734 +0.05(+0.91%)
May 03, 2013 5.170 5.170 5.084 5.139 1,038,983 +0.05(+0.91%)
May 02, 2013 5.022 5.123 5.015 5.092 933,398 +0.08(+1.55%)
May 01, 2013 5.224 5.240 5.015 5.015 1,996,594 -0.23(-4.30%)
Apr 30, 2013 5.115 5.247 5.100 5.240 1,778,076 +0.09(+1.66%)
Apr 29, 2013 5.038 5.162 4.976 5.154 834,378 +0.10(+2.00%)
Apr 26, 2013 4.634 5.154 5.046 5.053 2,926,212 -0.27(-5.10%)
Apr 25, 2013 5.263 5.387 5.224 5.325 1,277,681 +0.07(+1.33%)
Apr 24, 2013 5.286 5.317 5.216 5.255 1,241,235 -0.03(-0.59%)
Apr 23, 2013 5.279 5.333 5.216 5.286 1,161,150 +0.05(+1.04%)
Apr 22, 2013 5.263 5.302 5.030 5.232 1,660,850 -0.08(-1.46%)
Apr 19, 2013 5.053 5.356 5.053 5.310 1,226,221 +0.26(+5.23%)
Apr 18, 2013 5.053 5.170 4.991 5.046 2,039,875 +0.13(+2.69%)
Apr 17, 2013 4.805 4.960 4.782 4.914 2,358,668 +0.05(+1.12%)
Apr 16, 2013 4.852 4.887 4.821 4.859 1,040,491 +0.04(+0.81%)
Apr 15, 2013 5.007 5.015 4.774 4.821 2,136,898 -0.22(-4.31%)
Apr 12, 2013 5.123 5.154 5.022 5.038 1,403,599 -0.10(-1.96%)
Apr 11, 2013 5.108 5.170 4.999 5.139 1,038,623 +0.04(+0.76%)
Apr 10, 2013 5.046 5.108 4.991 5.100 997,895 +0.09(+1.70%)
Apr 09, 2013 4.914 5.077 4.844 5.015 1,391,452 +0.11(+2.22%)
Apr 08, 2013 4.852 4.914 4.813 4.906 1,079,904 +0.05(+1.12%)
Apr 05, 2013 4.681 4.859 4.658 4.852 1,660,127 +0.09(+1.79%)
Apr 04, 2013 4.789 4.828 4.720 4.766 1,788,462 -0.03(-0.65%)
Apr 03, 2013 5.007 5.015 4.747 4.797 2,454,673 -0.20(-4.04%)
Apr 02, 2013 5.053 5.084 4.968 4.999 2,266,308 -0.03(-0.62%)
Apr 01, 2013 5.162 5.201 5.007 5.030 2,616,242 -0.16(-2.99%)
Mar 28, 2013 5.395 5.395 5.123 5.185 1,557,936 -0.19(-3.47%)
Mar 27, 2013 5.185 5.418 5.084 5.372 2,143,276 +0.14(+2.67%)
Mar 26, 2013 5.348 5.356 5.185 5.232 1,895,360 -0.09(-1.75%)
Mar 25, 2013 5.387 5.418 5.193 5.325 1,964,624 -0.05(-1.01%)
Mar 22, 2013 5.434 5.434 5.247 5.379 2,187,461 -0.03(-0.57%)
Mar 21, 2013 5.511 5.566 5.325 5.410 2,270,997 -0.16(-2.79%)
Mar 20, 2013 5.806 5.806 5.550 5.566 1,636,559 -0.22(-3.76%)
Mar 19, 2013 5.954 5.954 5.775 5.783 1,209,470 -0.15(-2.49%)
Mar 18, 2013 5.954 5.994 5.884 5.931 1,031,015 -0.12(-2.05%)
Mar 15, 2013 6.070 6.094 5.946 6.055 1,391,659 -0.02(-0.26%)
Mar 14, 2013 6.047 6.132 5.977 6.070 732,002 +0.05(+0.77%)
Mar 13, 2013 5.946 6.055 5.907 6.024 903,136 +0.09(+1.44%)
Mar 12, 2013 6.140 6.257 5.931 5.938 920,457 -0.20(-3.29%)
Mar 11, 2013 6.008 6.140 5.954 6.140 852,212 +0.10(+1.67%)
Mar 08, 2013 5.954 6.063 5.923 6.039 741,592 +0.16(+2.77%)
Mar 07, 2013 5.783 5.892 5.721 5.876 972,438 +0.10(+1.75%)
Mar 06, 2013 5.845 5.865 5.713 5.775 987,440 -0.06(-1.06%)
Mar 05, 2013 5.830 5.900 5.791 5.837 1,015,354 +0.08(+1.35%)
Mar 04, 2013 5.690 5.783 5.651 5.760 1,088,586 +0.05(+0.95%)
Mar 01, 2013 5.752 5.791 5.659 5.705 2,265,713 -0.12(-2.00%)
Feb 28, 2013 5.884 5.915 5.822 5.822 695,200 -0.12(-1.96%)
Feb 27, 2013 5.845 5.962 5.791 5.938 563,390 +0.07(+1.19%)
Feb 26, 2013 5.822 5.892 5.651 5.868 1,127,058 -0.10(-1.69%)
Feb 22, 2013 5.915 6.031 5.884 5.969 1,010,223 +0.09(+1.59%)
Feb 21, 2013 6.039 6.047 5.806 5.876 1,709,105 -0.18(-2.95%)
Feb 20, 2013 6.148 6.400 6.047 6.055 2,273,720 -0.07(-1.14%)
Feb 19, 2013 6.249 6.264 5.907 6.125 4,604,599 -0.13(-2.11%)
Feb 15, 2013 6.249 6.311 6.214 6.257 2,348,701 +0.04(+0.62%)
Feb 14, 2013 6.280 6.303 6.194 6.218 1,915,668 -0.05(-0.87%)
Feb 13, 2013 6.513 6.590 6.194 6.272 3,780,478 -0.25(-3.81%)
Feb 12, 2013 6.396 6.536 6.311 6.521 1,590,772 +0.14(+2.19%)
Feb 11, 2013 6.249 6.392 6.218 6.381 697,628 +0.14(+2.24%)
Feb 08, 2013 6.272 6.288 6.194 6.241 634,731 -0.01(-0.12%)
Feb 07, 2013 6.350 6.358 6.202 6.249 642,340 -0.07(-1.11%)
Feb 06, 2013 6.295 6.319 6.210 6.319 1,012,923 +0.06(+0.99%)
Feb 04, 2013 6.396 6.497 6.218 6.257 898,093 -0.21(-3.24%)
Feb 01, 2013 6.528 6.567 6.435 6.466 869,682 +0.00(+0.00%)
Jan 31, 2013 6.427 6.513 6.295 6.466 1,272,805 +0.04(+0.60%)
Jan 30, 2013 6.528 6.684 6.412 6.427 1,329,869 -0.13(-2.01%)
Jan 29, 2013 6.784 6.784 6.544 6.559 1,677,202 -0.22(-3.21%)
Jan 28, 2013 6.816 6.870 6.761 6.777 1,220,250 -0.04(-0.57%)
Jan 25, 2013 6.885 6.963 6.792 6.816 1,243,665 -0.05(-0.68%)
Jan 24, 2013 6.823 6.971 6.757 6.862 2,244,332 +0.05(+0.80%)
Jan 23, 2013 6.761 6.831 6.695 6.808 1,621,396 +0.00(+0.00%)
Jan 22, 2013 6.878 6.955 6.769 6.808 1,790,760 -0.09(-1.35%)
Jan 18, 2013 6.932 7.025 6.839 6.901 1,901,571 -0.06(-0.89%)
Jan 17, 2013 6.986 7.110 6.901 6.963 1,918,916 +0.02(+0.22%)
Jan 16, 2013 6.691 6.986 6.660 6.947 2,585,989 +0.23(+3.47%)
Jan 15, 2013 6.497 6.715 6.458 6.715 1,632,162 +0.14(+2.13%)
Jan 14, 2013 6.451 6.676 6.326 6.575 2,642,138 +0.13(+2.05%)
Jan 11, 2013 6.070 6.497 6.063 6.443 2,363,817 +0.39(+6.41%)
Jan 10, 2013 6.070 6.187 6.008 6.055 708,211 +0.02(+0.26%)
Jan 09, 2013 6.000 6.063 5.977 6.039 750,476 +0.04(+0.65%)
Jan 08, 2013 6.016 6.117 5.969 6.000 1,114,066 -0.04(-0.64%)
Jan 07, 2013 5.892 6.070 5.868 6.039 1,180,650 +0.09(+1.43%)
Jan 04, 2013 5.861 5.985 5.783 5.954 681,668 +0.09(+1.59%)
Jan 03, 2013 5.845 5.977 5.826 5.861 590,014 +0.02(+0.27%)
Jan 02, 2013 5.834 5.884 5.799 5.845 1,359,197 +0.15(+2.59%)
Dec 31, 2012 5.605 5.806 5.519 5.698 833,748 +0.08(+1.38%)
Dec 28, 2012 5.597 5.690 5.566 5.620 525,885 -0.03(-0.55%)
Dec 27, 2012 5.690 5.698 5.531 5.651 530,558 -0.05(-0.82%)
Dec 26, 2012 5.713 5.760 5.605 5.698 404,328 -0.02(-0.41%)
Dec 24, 2012 5.682 5.744 5.659 5.721 373,893 +0.00(+0.00%)
Dec 21, 2012 5.387 5.721 5.387 5.721 1,370,942 +0.19(+3.37%)
Dec 20, 2012 5.698 5.721 5.480 5.535 830,117 -0.17(-2.99%)
Dec 19, 2012 5.659 5.799 5.573 5.705 848,018 +0.05(+0.96%)
Dec 18, 2012 5.395 5.721 5.372 5.651 966,913 +0.26(+4.90%)
Dec 17, 2012 5.325 5.473 5.247 5.387 870,026 +0.08(+1.46%)
Dec 14, 2012 5.279 5.345 5.263 5.310 437,207 +0.03(+0.59%)
Dec 13, 2012 5.356 5.363 5.236 5.279 662,367 -0.09(-1.59%)
Dec 12, 2012 5.581 5.581 5.356 5.364 648,179 -0.17(-3.09%)
Dec 11, 2012 5.449 5.589 5.442 5.535 929,924 +0.16(+2.89%)
Dec 10, 2012 5.348 5.434 5.286 5.379 583,423 +0.06(+1.17%)
Dec 07, 2012 5.178 5.317 5.139 5.317 704,504 +0.18(+3.47%)
Dec 06, 2012 5.185 5.193 5.030 5.139 981,075 -0.05(-0.90%)
Dec 05, 2012 5.317 5.348 5.185 5.185 1,183,584 -0.09(-1.76%)
Dec 04, 2012 5.403 5.410 5.201 5.279 1,066,918 +0.05(+0.89%)
Nov 30, 2012 5.348 5.348 5.224 5.232 1,528,564 -0.09(-1.75%)
Nov 29, 2012 5.302 5.368 5.232 5.325 986,592 +0.06(+1.18%)
Nov 28, 2012 5.348 5.372 5.216 5.263 888,271 -0.13(-2.45%)
Nov 27, 2012 5.496 5.550 5.282 5.395 1,447,108 -0.12(-2.25%)
Nov 26, 2012 5.480 5.558 5.399 5.519 647,972 +0.02(+0.42%)
Nov 23, 2012 5.379 5.566 5.317 5.496 327,903 +0.15(+2.76%)
Nov 21, 2012 5.279 5.387 5.224 5.348 594,416 +0.12(+2.23%)
Nov 20, 2012 5.364 5.364 5.201 5.232 454,962 -0.16(-3.02%)
Nov 19, 2012 5.247 5.442 5.209 5.395 674,365 +0.25(+4.83%)
Nov 16, 2012 5.115 5.170 4.968 5.147 984,449 +0.02(+0.45%)
Nov 15, 2012 5.201 5.302 5.061 5.123 974,415 -0.07(-1.35%)
Nov 14, 2012 5.442 5.465 5.193 5.193 733,569 -0.22(-4.02%)
Nov 13, 2012 5.403 5.558 5.379 5.410 925,061 -0.05(-0.99%)
Nov 12, 2012 5.527 5.690 5.426 5.465 665,336 -0.04(-0.71%)
Nov 09, 2012 5.294 5.589 5.170 5.504 746,046 +0.16(+3.05%)
Nov 08, 2012 5.713 5.729 5.209 5.341 1,234,170 -0.40(-7.03%)
Nov 07, 2012 5.775 5.837 5.682 5.744 928,364 -0.14(-2.37%)
Nov 06, 2012 5.861 5.958 5.768 5.884 2,033,829 +0.11(+1.88%)
Nov 05, 2012 6.000 6.078 5.535 5.775 1,182,548 -0.20(-3.38%)
Nov 02, 2012 5.915 6.171 5.876 5.977 1,731,290 +0.07(+1.18%)
Nov 01, 2012 5.643 6.024 5.620 5.907 3,178,454 +0.29(+5.11%)
Oct 31, 2012 4.502 5.845 4.502 5.620 2,681,451 +0.86(+18.11%)
Oct 26, 2012 4.945 4.758 4.758 4.758 1,061,897 -0.16(-3.31%)
Oct 25, 2012 4.821 4.921 4.766 4.921 740,006 +0.17(+3.59%)
Oct 24, 2012 4.712 4.766 4.626 4.751 636,491 +0.08(+1.66%)
Oct 23, 2012 4.743 4.751 4.510 4.673 1,738,086 -0.25(-5.05%)
Oct 19, 2012 5.123 5.178 4.898 4.921 1,097,077 -0.26(-5.09%)
Oct 18, 2012 5.131 5.247 5.073 5.185 1,268,431 +0.04(+0.75%)
Oct 17, 2012 5.030 5.286 4.999 5.147 1,188,112 +0.11(+2.16%)
Oct 16, 2012 4.836 5.069 4.805 5.038 1,725,557 +0.23(+4.85%)
Oct 15, 2012 4.906 4.906 4.789 4.805 725,342 -0.09(-1.90%)
Oct 12, 2012 4.976 4.991 4.844 4.898 1,127,567 -0.08(-1.56%)
Oct 11, 2012 4.914 5.015 4.898 4.976 1,613,497 +0.09(+1.75%)
Oct 10, 2012 4.828 4.898 4.797 4.890 1,067,021 +0.05(+1.12%)
Oct 09, 2012 4.852 4.898 4.821 4.836 789,984 -0.03(-0.64%)
Oct 08, 2012 4.836 4.898 4.828 4.867 804,574 +0.02(+0.32%)
Oct 05, 2012 4.859 4.890 4.828 4.852 1,013,886 +0.04(+0.81%)
Oct 04, 2012 4.883 4.904 4.797 4.813 1,424,809 -0.07(-1.43%)
Oct 03, 2012 4.813 4.898 4.789 4.883 1,199,348 +0.07(+1.45%)
Oct 02, 2012 4.859 4.875 4.797 4.813 1,018,090 -0.02(-0.48%)
Oct 01, 2012 5.077 5.077 4.821 4.836 1,981,064 -0.20(-4.01%)
Sep 28, 2012 5.046 5.077 4.960 5.038 1,514,539 -0.05(-1.07%)
Sep 27, 2012 4.859 5.115 4.782 5.092 1,894,387 +0.26(+5.30%)
Sep 26, 2012 4.813 4.867 4.665 4.836 1,160,116 +0.02(+0.48%)
Sep 25, 2012 4.929 4.945 4.813 4.813 2,503,825 -0.08(-1.59%)
Sep 24, 2012 4.859 4.945 4.836 4.890 2,136,378 +0.00(+0.00%)
Sep 21, 2012 4.960 4.984 4.720 4.890 3,194,326 -0.03(-0.63%)
Sep 20, 2012 5.030 5.046 4.890 4.921 1,807,141 -0.15(-2.91%)
Sep 19, 2012 5.178 5.185 5.053 5.069 1,965,940 -0.11(-2.10%)
Sep 18, 2012 5.348 5.372 5.026 5.178 2,615,990 -0.20(-3.75%)
Sep 17, 2012 5.589 5.589 5.333 5.379 1,917,188 -0.22(-3.88%)
Sep 14, 2012 5.488 5.705 5.442 5.597 2,492,219 +0.14(+2.56%)
Sep 13, 2012 5.410 5.488 5.333 5.457 2,343,516 +0.06(+1.15%)
Sep 12, 2012 5.442 5.488 5.247 5.395 2,765,567 -0.02(-0.29%)
Sep 11, 2012 5.356 5.457 5.325 5.410 1,779,203 +0.05(+1.01%)
Sep 10, 2012 5.333 5.379 5.255 5.356 1,141,157 -0.02(-0.29%)
Sep 07, 2012 5.115 5.379 5.092 5.372 2,517,635 +0.27(+5.33%)
Sep 06, 2012 4.999 5.139 4.984 5.100 1,433,912 +0.16(+3.14%)
Sep 05, 2012 5.069 5.092 4.929 4.945 3,320,394 -0.09(-1.70%)
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.