Skip to main content

Acco Brands Corp (NY: ACCO )

4.970 +0.090 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.12 10.14 9.903 10.04 759,842 -0.12(-1.16%)
Jan 30, 2017 10.12 10.24 9.844 10.16 611,750 +0.00(+0.00%)
Jan 27, 2017 10.40 10.40 10.12 10.16 453,675 -0.24(-2.27%)
Jan 26, 2017 10.32 10.47 10.12 10.40 1,123,660 +0.00(+0.00%)
Jan 25, 2017 10.12 10.44 10.00 10.40 801,366 +0.35(+3.53%)
Jan 24, 2017 9.766 10.04 9.726 10.04 554,800 +0.35(+3.66%)
Jan 23, 2017 9.608 9.726 9.529 9.687 596,807 +0.12(+1.23%)
Jan 20, 2017 9.647 9.766 9.451 9.569 681,897 -0.08(-0.82%)
Jan 19, 2017 9.844 9.844 9.588 9.647 639,860 -0.20(-2.00%)
Jan 18, 2017 9.805 9.884 9.726 9.844 660,329 +0.04(+0.40%)
Jan 17, 2017 9.923 10.00 9.805 9.805 445,736 -0.20(-1.97%)
Jan 13, 2017 10.00 10.00 10.00 0 +0.16(+1.60%)
Jan 12, 2017 10.00 10.04 9.766 9.844 597,053 -0.24(-2.34%)
Jan 11, 2017 10.20 10.24 10.00 10.08 475,370 -0.16(-1.54%)
Jan 10, 2017 10.08 10.24 9.963 10.24 727,499 +0.20(+1.96%)
Jan 09, 2017 10.36 10.40 9.963 10.04 797,927 -0.31(-3.04%)
Jan 06, 2017 10.44 10.47 10.24 10.36 759,079 -0.12(-1.13%)
Jan 05, 2017 10.59 10.63 10.44 10.47 580,387 -0.16(-1.48%)
Jan 04, 2017 10.44 10.67 10.40 10.63 522,940 +0.24(+2.27%)
Jan 03, 2017 10.47 10.59 10.28 10.40 634,391 +0.12(+1.15%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.16(-1.51%)
Dec 29, 2016 10.47 10.53 10.40 10.44 307,332 +0.00(+0.00%)
Dec 28, 2016 10.67 10.67 10.36 10.44 333,163 -0.20(-1.85%)
Dec 27, 2016 10.51 10.65 10.44 10.63 408,376 +0.08(+0.75%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.20(-1.83%)
Dec 22, 2016 10.79 10.95 10.59 10.75 621,662 -0.04(-0.36%)
Dec 21, 2016 10.67 10.87 10.59 10.79 411,473 +0.08(+0.73%)
Dec 20, 2016 10.79 10.85 10.59 10.71 727,185 +0.04(+0.37%)
Dec 19, 2016 10.63 10.79 10.47 10.67 880,734 +0.12(+1.12%)
Dec 16, 2016 10.79 11.02 10.53 10.55 1,432,849 -0.16(-1.47%)
Dec 15, 2016 10.47 10.79 10.38 10.71 1,243,977 +0.28(+2.64%)
Dec 14, 2016 10.16 10.66 10.16 10.44 1,293,378 +0.32(+3.11%)
Dec 13, 2016 10.36 10.44 10.08 10.12 1,010,518 -0.20(-1.91%)
Dec 12, 2016 10.32 10.32 10.12 10.32 618,429 +0.00(+0.00%)
Dec 09, 2016 10.59 10.59 10.30 10.32 758,522 -0.20(-1.87%)
Dec 08, 2016 10.32 10.65 10.32 10.51 719,205 +0.04(+0.38%)
Dec 07, 2016 10.32 10.57 10.28 10.47 767,833 +0.08(+0.76%)
Dec 06, 2016 10.04 10.40 9.884 10.40 1,090,139 +0.35(+3.53%)
Dec 05, 2016 10.04 10.32 10.04 10.04 990,616 +0.12(+1.19%)
Dec 02, 2016 9.923 10.12 9.844 9.923 954,817 -0.04(-0.40%)
Dec 01, 2016 9.805 9.963 9.687 9.963 847,543 +0.16(+1.61%)
Nov 30, 2016 10.12 10.20 9.726 9.805 862,455 -0.24(-2.35%)
Nov 29, 2016 10.04 10.24 9.923 10.04 1,222,320 +0.00(+0.00%)
Nov 28, 2016 10.16 10.24 9.982 10.04 898,226 -0.08(-0.78%)
Nov 25, 2016 10.00 10.24 10.00 10.12 315,571 +0.12(+1.18%)
Nov 23, 2016 10.00 10.00 10.00 0 -0.04(-0.39%)
Nov 22, 2016 9.923 10.12 9.844 10.04 1,100,260 +0.28(+2.82%)
Nov 21, 2016 9.884 9.923 9.608 9.766 918,938 +0.04(+0.40%)
Nov 18, 2016 9.844 9.844 9.372 9.726 1,578,606 -0.20(-1.98%)
Nov 17, 2016 9.726 10.04 9.687 9.923 1,882,609 +0.28(+2.86%)
Nov 16, 2016 9.608 9.785 9.569 9.647 848,808 +0.04(+0.41%)
Nov 15, 2016 9.726 9.787 9.529 9.608 700,516 -0.12(-1.21%)
Nov 14, 2016 9.529 9.884 9.529 9.726 1,285,010 +0.24(+2.49%)
Nov 11, 2016 9.293 9.490 9.175 9.490 1,247,030 +0.20(+2.12%)
Nov 10, 2016 9.332 9.569 9.136 9.293 1,382,867 +0.04(+0.43%)
Nov 09, 2016 8.584 9.254 8.584 9.254 950,253 +0.55(+6.33%)
Nov 08, 2016 8.663 9.017 8.584 8.702 1,389,772 +0.08(+0.91%)
Nov 07, 2016 8.624 8.742 8.525 8.624 1,962,654 +0.20(+2.34%)
Nov 04, 2016 8.584 8.702 8.427 8.427 631,193 -0.08(-0.93%)
Nov 03, 2016 8.663 8.742 8.427 8.506 526,767 -0.12(-1.37%)
Nov 02, 2016 8.624 8.742 8.545 8.624 411,708 -0.08(-0.91%)
Nov 01, 2016 8.663 8.781 8.545 8.702 895,493 -0.04(-0.45%)
Oct 31, 2016 8.742 8.880 8.663 8.742 1,024,694 +0.00(+0.00%)
Oct 28, 2016 8.742 8.860 8.624 8.742 804,934 +0.00(+0.00%)
Oct 27, 2016 8.860 8.998 8.683 8.742 538,108 -0.12(-1.33%)
Oct 26, 2016 9.057 9.096 8.821 8.860 881,800 -0.20(-2.17%)
Oct 25, 2016 8.506 9.136 8.470 9.057 1,321,346 +0.43(+5.02%)
Oct 24, 2016 7.797 8.860 7.797 8.624 3,046,492 +1.45(+20.20%)
Oct 21, 2016 7.167 7.230 7.159 7.175 565,550 -0.08(-1.09%)
Oct 20, 2016 7.238 7.301 7.135 7.253 406,515 +0.02(+0.22%)
Oct 19, 2016 7.261 7.306 7.198 7.238 574,292 -0.02(-0.22%)
Oct 18, 2016 7.277 7.332 7.198 7.253 502,604 +0.08(+1.10%)
Oct 17, 2016 7.238 7.269 7.175 7.175 388,384 -0.05(-0.65%)
Oct 14, 2016 7.285 7.340 7.175 7.222 280,982 -0.03(-0.43%)
Oct 13, 2016 7.340 7.362 7.238 7.253 388,167 -0.17(-2.23%)
Oct 12, 2016 7.348 7.450 7.332 7.419 599,214 +0.06(+0.75%)
Oct 11, 2016 7.545 7.576 7.324 7.364 400,576 -0.20(-2.60%)
Oct 10, 2016 7.529 7.632 7.529 7.560 377,505 +0.06(+0.84%)
Oct 07, 2016 7.655 7.679 7.466 7.497 605,046 -0.13(-1.75%)
Oct 06, 2016 7.497 7.679 7.482 7.631 414,965 +0.08(+1.04%)
Oct 05, 2016 7.395 7.584 7.324 7.553 1,103,220 +0.18(+2.46%)
Oct 04, 2016 7.419 7.482 7.356 7.371 664,681 -0.04(-0.53%)
Oct 03, 2016 7.545 7.545 7.403 7.411 533,877 -0.18(-2.39%)
Sep 30, 2016 7.560 7.616 7.364 7.592 2,463,567 +0.10(+1.37%)
Sep 29, 2016 7.584 7.616 7.482 7.490 658,900 -0.12(-1.55%)
Sep 28, 2016 7.482 7.608 7.450 7.608 808,299 +0.13(+1.79%)
Sep 27, 2016 7.497 7.513 7.438 7.474 550,140 -0.02(-0.32%)
Sep 26, 2016 7.655 7.655 7.497 7.497 580,956 -0.20(-2.56%)
Sep 23, 2016 7.734 7.781 7.671 7.694 441,337 -0.09(-1.11%)
Sep 22, 2016 7.757 7.797 7.686 7.781 1,085,149 +0.09(+1.23%)
Sep 21, 2016 7.647 7.710 7.553 7.686 316,176 +0.09(+1.14%)
Sep 20, 2016 7.718 7.726 7.521 7.600 655,265 -0.07(-0.92%)
Sep 19, 2016 7.639 7.726 7.584 7.671 425,146 +0.08(+1.04%)
Sep 16, 2016 7.513 7.647 7.403 7.592 1,190,993 +0.08(+1.05%)
Sep 15, 2016 7.403 7.568 7.395 7.513 544,111 +0.09(+1.17%)
Sep 14, 2016 7.560 7.576 7.395 7.427 782,300 -0.10(-1.36%)
Sep 13, 2016 7.718 7.789 7.458 7.529 863,743 -0.31(-3.92%)
Sep 12, 2016 7.789 7.875 7.718 7.836 502,487 +0.05(+0.61%)
Sep 09, 2016 8.104 8.167 7.789 7.789 711,535 -0.43(-5.18%)
Sep 08, 2016 8.222 8.265 8.175 8.214 520,628 -0.03(-0.38%)
Sep 07, 2016 8.191 8.387 8.183 8.246 691,019 +0.06(+0.67%)
Sep 06, 2016 8.191 8.214 8.139 8.191 586,034 +0.05(+0.58%)
Sep 02, 2016 7.986 8.143 8.143 8.143 534,442 +0.17(+2.17%)
Sep 01, 2016 7.848 7.970 7.789 7.970 703,700 +0.09(+1.20%)
Aug 31, 2016 7.875 7.891 7.746 7.875 774,056 -0.01(-0.10%)
Aug 30, 2016 7.954 7.954 7.836 7.883 396,204 -0.03(-0.40%)
Aug 29, 2016 7.962 7.994 7.828 7.915 574,683 +0.00(+0.00%)
Aug 26, 2016 7.970 8.009 7.844 7.915 324,872 -0.02(-0.20%)
Aug 25, 2016 7.883 7.978 7.844 7.931 542,186 +0.01(+0.10%)
Aug 24, 2016 7.962 7.978 7.883 7.923 539,424 -0.03(-0.40%)
Aug 23, 2016 7.844 7.970 7.820 7.954 533,511 +0.13(+1.61%)
Aug 22, 2016 7.844 7.868 7.757 7.828 680,538 -0.06(-0.80%)
Aug 19, 2016 8.033 8.033 7.891 7.891 758,787 -0.15(-1.86%)
Aug 18, 2016 7.931 8.053 7.907 8.041 799,800 +0.13(+1.69%)
Aug 17, 2016 8.049 8.049 7.868 7.907 727,233 -0.11(-1.38%)
Aug 16, 2016 8.096 8.096 7.986 8.017 463,839 -0.09(-1.07%)
Aug 15, 2016 8.041 8.167 8.041 8.104 542,575 +0.06(+0.78%)
Aug 12, 2016 7.946 8.104 7.946 8.041 756,561 +0.09(+1.19%)
Aug 11, 2016 8.025 8.057 7.860 7.946 762,506 -0.06(-0.69%)
Aug 10, 2016 8.025 8.057 7.915 8.002 692,770 -0.01(-0.10%)
Aug 09, 2016 7.939 8.009 7.915 8.009 894,566 +0.05(+0.59%)
Aug 08, 2016 7.883 7.962 7.809 7.962 927,741 +0.09(+1.10%)
Aug 05, 2016 7.828 7.875 7.749 7.875 1,244,646 +0.13(+1.73%)
Aug 04, 2016 7.962 8.002 7.686 7.742 1,647,883 -0.18(-2.29%)
Aug 03, 2016 8.065 8.065 7.742 7.923 1,681,152 -0.14(-1.76%)
Aug 02, 2016 9.175 9.254 7.970 8.065 2,734,055 -0.80(-9.06%)
Aug 01, 2016 8.852 8.978 8.765 8.868 1,259,393 +0.02(+0.18%)
Jul 29, 2016 8.797 8.899 8.742 8.852 1,004,074 +0.06(+0.72%)
Jul 28, 2016 8.836 8.876 8.789 8.789 484,973 -0.05(-0.53%)
Jul 27, 2016 8.734 8.884 8.734 8.836 729,654 +0.10(+1.17%)
Jul 26, 2016 8.726 8.884 8.702 8.734 1,069,344 +0.01(+0.09%)
Jul 25, 2016 8.750 8.789 8.663 8.726 505,946 -0.09(-0.98%)
Jul 22, 2016 8.687 8.884 8.640 8.813 475,171 +0.13(+1.54%)
Jul 21, 2016 8.773 8.891 8.671 8.679 723,542 -0.09(-1.08%)
Jul 20, 2016 8.765 8.844 8.726 8.773 458,040 +0.06(+0.63%)
Jul 19, 2016 8.773 8.797 8.695 8.718 466,360 -0.06(-0.63%)
Jul 18, 2016 8.663 8.805 8.663 8.773 689,711 +0.12(+1.36%)
Jul 15, 2016 8.758 8.765 8.624 8.655 549,129 -0.04(-0.45%)
Jul 14, 2016 8.844 8.860 8.695 8.695 414,326 -0.06(-0.63%)
Jul 13, 2016 8.789 8.789 8.679 8.750 1,126,321 +0.01(+0.09%)
Jul 12, 2016 8.600 8.789 8.561 8.742 887,286 +0.24(+2.78%)
Jul 11, 2016 8.435 8.572 8.419 8.506 512,735 +0.13(+1.50%)
Jul 08, 2016 8.104 8.387 8.033 8.380 886,023 +0.35(+4.31%)
Jul 07, 2016 8.088 8.230 8.002 8.033 571,565 -0.05(-0.58%)
Jul 06, 2016 8.041 8.135 7.970 8.080 578,781 +0.01(+0.10%)
Jul 05, 2016 8.112 8.214 8.065 8.072 744,553 -0.06(-0.77%)
Jul 01, 2016 8.104 8.135 8.135 8.135 1,061,393 +0.00(+0.00%)
Jun 30, 2016 7.899 8.143 7.852 8.135 1,467,329 +0.30(+3.82%)
Jun 29, 2016 7.828 7.899 7.757 7.836 1,012,165 +0.13(+1.63%)
Jun 28, 2016 7.797 7.954 7.686 7.710 1,310,691 +0.02(+0.20%)
Jun 27, 2016 7.891 7.899 7.608 7.694 1,104,012 -0.34(-4.22%)
Jun 24, 2016 7.970 8.096 7.883 8.033 1,282,556 -0.38(-4.49%)
Jun 23, 2016 8.380 8.466 8.332 8.411 712,354 +0.17(+2.01%)
Jun 22, 2016 8.246 8.395 8.246 8.246 641,460 -0.01(-0.10%)
Jun 21, 2016 8.301 8.317 8.179 8.254 1,254,371 -0.03(-0.38%)
Jun 20, 2016 8.277 8.443 8.175 8.285 491,455 +0.12(+1.45%)
Jun 17, 2016 8.246 8.395 8.135 8.167 1,325,745 -0.06(-0.67%)
Jun 16, 2016 8.033 8.238 7.994 8.222 801,845 +0.15(+1.85%)
Jun 15, 2016 8.104 8.175 8.072 8.072 501,089 +0.03(+0.39%)
Jun 14, 2016 8.072 8.183 8.002 8.041 457,023 -0.03(-0.39%)
Jun 13, 2016 8.143 8.261 8.072 8.072 511,721 -0.13(-1.63%)
Jun 10, 2016 8.214 8.320 8.183 8.206 699,837 -0.14(-1.70%)
Jun 09, 2016 8.183 8.364 8.167 8.348 930,038 +0.09(+1.05%)
Jun 08, 2016 8.206 8.293 8.139 8.261 580,859 +0.07(+0.87%)
Jun 07, 2016 8.112 8.246 8.080 8.191 872,186 +0.06(+0.78%)
Jun 06, 2016 8.072 8.167 8.049 8.128 652,564 +0.05(+0.58%)
Jun 03, 2016 8.112 8.159 8.041 8.080 553,351 -0.03(-0.39%)
Jun 02, 2016 8.009 8.139 7.986 8.112 659,824 +0.09(+1.08%)
Jun 01, 2016 7.820 8.072 7.797 8.025 1,050,375 +0.20(+2.51%)
May 31, 2016 7.765 7.907 7.730 7.828 870,224 +0.07(+0.91%)
May 27, 2016 7.749 7.757 7.757 7.757 548,663 +0.03(+0.41%)
May 26, 2016 7.749 7.797 7.694 7.726 275,856 -0.01(-0.10%)
May 25, 2016 7.765 7.820 7.702 7.734 459,812 -0.03(-0.41%)
May 24, 2016 7.608 7.836 7.537 7.765 708,452 +0.24(+3.25%)
May 23, 2016 7.600 7.608 7.482 7.521 833,952 -0.09(-1.14%)
May 20, 2016 7.560 7.643 7.537 7.608 752,803 +0.09(+1.26%)
May 19, 2016 7.474 7.545 7.419 7.513 595,858 +0.00(+0.00%)
May 18, 2016 7.576 7.639 7.470 7.513 617,017 -0.09(-1.14%)
May 17, 2016 7.765 7.781 7.529 7.600 823,833 -0.23(-2.92%)
May 16, 2016 7.718 7.919 7.718 7.828 653,340 +0.10(+1.33%)
May 13, 2016 7.757 7.875 7.686 7.726 1,103,970 -0.04(-0.51%)
May 12, 2016 7.820 7.946 7.663 7.765 920,739 -0.06(-0.70%)
May 11, 2016 7.757 7.868 7.686 7.820 852,395 +0.07(+0.91%)
May 10, 2016 7.710 7.836 7.683 7.749 718,289 +0.05(+0.61%)
May 09, 2016 7.639 7.797 7.592 7.702 803,259 +0.01(+0.10%)
May 06, 2016 7.647 7.718 7.600 7.694 440,751 +0.03(+0.41%)
May 05, 2016 7.773 7.781 7.623 7.663 759,837 -0.05(-0.61%)
May 04, 2016 7.671 7.820 7.647 7.710 752,860 +0.02(+0.20%)
May 03, 2016 7.679 7.757 7.529 7.694 804,403 -0.06(-0.81%)
May 02, 2016 7.560 7.793 7.482 7.757 1,446,163 +0.24(+3.25%)
Apr 29, 2016 7.513 7.675 7.411 7.513 1,320,560 +0.00(+0.00%)
Apr 28, 2016 7.175 7.710 7.167 7.513 1,730,654 -0.19(-2.45%)
Apr 27, 2016 7.679 8.269 7.371 7.702 2,275,068 +0.69(+9.89%)
Apr 26, 2016 6.883 7.053 6.844 7.009 779,670 +0.15(+2.18%)
Apr 25, 2016 6.915 6.915 6.812 6.860 550,131 -0.06(-0.80%)
Apr 22, 2016 6.883 6.970 6.812 6.915 720,566 +0.06(+0.80%)
Apr 21, 2016 6.993 7.017 6.852 6.860 382,719 -0.17(-2.35%)
Apr 20, 2016 7.049 7.088 6.978 7.025 534,744 -0.02(-0.22%)
Apr 19, 2016 7.064 7.159 7.033 7.041 522,679 -0.02(-0.22%)
Apr 18, 2016 7.009 7.096 7.001 7.056 375,001 +0.02(+0.22%)
Apr 15, 2016 6.962 7.096 6.907 7.041 517,187 +0.07(+1.02%)
Apr 14, 2016 7.096 7.104 6.946 6.970 458,231 -0.13(-1.88%)
Apr 13, 2016 6.907 7.112 6.867 7.104 855,478 +0.26(+3.80%)
Apr 12, 2016 6.789 6.907 6.773 6.844 721,165 +0.07(+1.05%)
Apr 11, 2016 6.828 6.993 6.773 6.773 690,102 -0.02(-0.35%)
Apr 08, 2016 6.923 6.954 6.757 6.797 578,081 -0.02(-0.35%)
Apr 07, 2016 6.915 6.962 6.797 6.820 589,499 -0.16(-2.26%)
Apr 06, 2016 6.844 7.001 6.797 6.978 580,883 +0.16(+2.31%)
Apr 05, 2016 6.930 7.001 6.820 6.820 868,022 -0.13(-1.81%)
Apr 04, 2016 7.112 7.112 6.938 6.946 575,144 -0.17(-2.33%)
Apr 01, 2016 7.001 7.143 6.883 7.112 762,565 +0.04(+0.56%)
Mar 31, 2016 6.962 7.127 6.938 7.072 719,638 +0.11(+1.58%)
Mar 30, 2016 7.025 7.104 6.856 6.962 872,248 -0.09(-1.34%)
Mar 29, 2016 6.694 7.072 6.663 7.056 1,169,231 +0.35(+5.16%)
Mar 28, 2016 6.781 6.946 6.690 6.710 923,062 -0.03(-0.47%)
Mar 24, 2016 6.671 6.741 6.741 6.741 435,527 +0.05(+0.71%)
Mar 23, 2016 6.804 6.867 6.690 6.694 554,683 -0.19(-2.75%)
Mar 22, 2016 6.356 7.009 6.356 6.883 1,788,752 +0.59(+9.39%)
Mar 21, 2016 6.403 6.466 6.261 6.293 529,580 -0.13(-1.96%)
Mar 18, 2016 6.324 6.442 6.277 6.419 1,046,413 +0.13(+2.13%)
Mar 17, 2016 6.064 6.324 6.064 6.285 510,061 +0.21(+3.50%)
Mar 16, 2016 5.985 6.096 5.962 6.072 542,341 +0.06(+0.92%)
Mar 15, 2016 6.017 6.056 5.954 6.017 627,327 -0.05(-0.78%)
Mar 14, 2016 6.135 6.182 6.021 6.064 835,639 -0.11(-1.79%)
Mar 11, 2016 6.174 6.253 6.127 6.174 672,511 +0.03(+0.51%)
Mar 10, 2016 6.190 6.277 6.096 6.143 664,035 -0.04(-0.64%)
Mar 09, 2016 6.033 6.230 6.017 6.182 615,459 +0.16(+2.61%)
Mar 08, 2016 6.324 6.340 5.946 6.025 1,076,975 -0.32(-5.09%)
Mar 07, 2016 6.080 6.395 6.033 6.348 1,062,689 +0.24(+4.00%)
Mar 04, 2016 6.151 6.230 6.064 6.104 692,071 -0.05(-0.77%)
Mar 03, 2016 6.025 6.174 5.985 6.151 762,344 +0.09(+1.56%)
Mar 02, 2016 5.938 6.096 5.930 6.056 724,582 +0.09(+1.59%)
Mar 01, 2016 5.812 6.056 5.765 5.962 748,216 +0.20(+3.56%)
Feb 29, 2016 5.725 5.883 5.725 5.757 897,420 +0.02(+0.41%)
Feb 26, 2016 5.702 5.828 5.647 5.733 614,559 +0.07(+1.25%)
Feb 25, 2016 5.702 5.702 5.584 5.662 733,112 -0.02(-0.28%)
Feb 24, 2016 5.544 5.678 5.473 5.678 516,386 +0.09(+1.69%)
Feb 23, 2016 5.576 5.615 5.505 5.584 613,557 +0.01(+0.14%)
Feb 22, 2016 5.568 5.662 5.552 5.576 709,642 +0.09(+1.58%)
Feb 19, 2016 5.623 5.647 5.466 5.489 1,028,187 -0.15(-2.65%)
Feb 18, 2016 5.647 5.761 5.592 5.639 584,194 +0.01(+0.14%)
Feb 17, 2016 5.489 5.737 5.481 5.631 914,202 +0.17(+3.03%)
Feb 16, 2016 5.355 5.489 5.261 5.466 821,408 +0.17(+3.27%)
Feb 12, 2016 5.095 5.292 5.292 5.292 686,940 +0.24(+4.84%)
Feb 11, 2016 5.111 5.300 4.918 5.048 1,366,615 -0.23(-4.33%)
Feb 10, 2016 4.867 5.422 4.804 5.277 1,672,931 +0.66(+14.33%)
Feb 09, 2016 4.623 4.832 4.607 4.615 610,598 -0.10(-2.17%)
Feb 08, 2016 4.639 4.784 4.615 4.717 901,984 +0.02(+0.33%)
Feb 05, 2016 4.749 4.804 4.702 4.702 799,501 -0.08(-1.65%)
Feb 04, 2016 4.639 4.788 4.639 4.780 618,113 +0.13(+2.71%)
Feb 03, 2016 4.686 4.686 4.560 4.654 427,274 +0.06(+1.20%)
Feb 02, 2016 4.749 4.749 4.591 4.599 614,155 -0.25(-5.19%)
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.