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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 30, 2009 1.521 1.521 1.319 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.249 1.490 396,842 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.280 364,334 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,622 -0.01(-0.56%)
Jan 26, 2009 1.397 1.420 1.358 1.374 233,281 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,880 -0.17(-10.95%)
Jan 22, 2009 1.692 1.800 1.506 1.560 351,065 -0.17(-9.87%)
Jan 21, 2009 1.901 1.971 1.436 1.731 969,133 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.839 1.870 465,937 -0.41(-18.03%)
Jan 16, 2009 2.553 2.600 2.204 2.282 540,748 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.173 2.538 985,945 -0.11(-4.11%)
Jan 14, 2009 2.716 2.739 2.429 2.646 356,618 -0.12(-4.48%)
Jan 13, 2009 2.646 2.910 2.538 2.771 379,823 +0.13(+5.00%)
Jan 12, 2009 3.065 3.065 2.406 2.639 460,247 -0.42(-13.71%)
Jan 09, 2009 3.570 3.593 3.058 3.058 421,500 -0.54(-14.90%)
Jan 08, 2009 3.104 3.609 2.763 3.593 724,195 +0.36(+11.03%)
Jan 07, 2009 3.469 3.647 3.145 3.236 713,352 -0.26(-7.33%)
Jan 06, 2009 3.050 3.717 3.042 3.492 601,885 +0.45(+14.80%)
Jan 05, 2009 2.941 3.065 2.639 3.042 721,483 +0.08(+2.62%)
Jan 02, 2009 2.662 3.011 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.685 1.987 2.677 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.685 1.987 2.677 614,198 +0.69(+34.77%)
Dec 30, 2008 2.514 2.600 1.948 1.987 617,916 -0.50(-20.25%)
Dec 29, 2008 2.592 2.693 2.476 2.491 427,460 -0.12(-4.46%)
Dec 26, 2008 2.670 2.681 2.538 2.608 160,290 -0.04(-1.47%)
Dec 24, 2008 2.615 2.654 2.514 2.646 320,330 +0.03(+1.19%)
Dec 23, 2008 2.382 2.747 2.365 2.615 523,030 +0.26(+10.86%)
Dec 22, 2008 2.763 2.871 2.274 2.359 654,948 -0.43(-15.56%)
Dec 19, 2008 2.220 2.972 2.165 2.794 1,133,695 +0.65(+30.43%)
Dec 18, 2008 1.963 2.305 1.963 2.142 372,625 +0.17(+8.66%)
Dec 17, 2008 1.932 1.979 1.839 1.971 376,438 +0.02(+0.79%)
Dec 16, 2008 1.870 2.134 1.560 1.956 812,891 +0.11(+5.88%)
Dec 15, 2008 2.041 2.142 1.754 1.847 382,839 -0.17(-8.46%)
Dec 12, 2008 1.591 2.173 1.591 2.018 502,490 +0.39(+23.81%)
Dec 11, 2008 1.614 1.688 1.506 1.630 595,393 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.637 666,498 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,299 -0.01(-0.50%)
Dec 08, 2008 1.622 1.645 1.467 1.544 764,429 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.544 291,427 +0.16(+11.80%)
Dec 04, 2008 1.226 1.513 1.226 1.381 628,597 +0.14(+11.25%)
Dec 03, 2008 1.149 1.257 1.079 1.242 523,568 +0.12(+10.34%)
Dec 02, 2008 0.7605 1.125 0.7295 1.125 374,529 +0.39(+52.63%)
Dec 01, 2008 0.6985 0.7993 0.6985 0.7373 399,067 +0.02(+3.26%)
Nov 28, 2008 0.7295 0.7373 0.6985 0.7140 236,955 -0.01(-1.08%)
Nov 26, 2008 0.6441 0.7217 0.5044 0.7217 3,798,004 +0.02(+3.33%)
Nov 25, 2008 0.7761 0.7993 0.6519 0.6985 493,033 -0.07(-9.09%)
Nov 24, 2008 0.8304 0.8459 0.7373 0.7683 654,524 -0.06(-7.48%)
Nov 21, 2008 0.7838 0.8304 0.7411 0.8304 1,190,322 +0.07(+9.18%)
Nov 20, 2008 0.8847 1.001 0.7450 0.7605 1,629,940 -0.09(-10.09%)
Nov 19, 2008 0.6131 0.9002 0.6131 0.8459 1,572,894 +0.23(+37.97%)
Nov 18, 2008 0.7062 0.7993 0.5665 0.6131 7,561,280 -0.09(-13.19%)
Nov 17, 2008 0.9157 0.9157 0.6907 0.7062 443,622 -0.19(-20.87%)
Nov 14, 2008 1.086 1.110 0.8847 0.8925 1,087,549 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 818,193 -0.27(-20.11%)
Nov 12, 2008 1.583 1.599 1.350 1.350 525,513 -0.26(-15.94%)
Nov 11, 2008 1.738 1.762 1.606 1.606 215,394 -0.14(-8.00%)
Nov 10, 2008 1.956 2.041 1.731 1.746 234,339 -0.17(-8.91%)
Nov 07, 2008 2.064 2.142 1.878 1.917 516,952 -0.12(-5.73%)
Nov 06, 2008 2.126 2.173 1.994 2.033 353,015 -0.16(-7.42%)
Nov 05, 2008 2.196 2.499 2.103 2.196 587,683 +0.05(+2.54%)
Nov 04, 2008 2.375 2.429 2.080 2.142 413,655 -0.18(-7.69%)
Nov 03, 2008 2.188 2.499 2.049 2.320 455,196 +0.13(+6.03%)
Oct 31, 2008 2.057 2.320 1.994 2.188 704,283 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.870 2.018 405,920 +0.12(+6.56%)
Oct 29, 2008 1.909 2.041 1.863 1.894 763,197 +0.02(+0.83%)
Oct 28, 2008 2.095 2.111 1.847 1.878 1,402,739 -0.16(-7.98%)
Oct 27, 2008 2.173 2.173 1.863 2.041 1,253,874 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.227 1,016,504 -0.01(-0.35%)
Oct 23, 2008 2.569 3.019 1.948 2.235 796,788 -0.31(-12.19%)
Oct 22, 2008 2.833 2.833 2.499 2.545 350,244 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.910 2.918 572,307 -0.19(-6.23%)
Oct 20, 2008 3.259 3.259 2.968 3.112 373,817 -0.06(-1.96%)
Oct 17, 2008 3.112 3.415 2.980 3.174 495,770 -0.01(-0.24%)
Oct 16, 2008 3.593 3.609 2.825 3.182 646,810 -0.39(-10.87%)
Oct 15, 2008 3.748 3.810 3.570 3.570 533,104 -0.23(-6.12%)
Oct 14, 2008 4.160 4.175 3.710 3.803 408,017 -0.24(-5.95%)
Oct 13, 2008 4.098 4.098 3.756 4.043 403,673 +0.26(+6.98%)
Oct 10, 2008 3.267 3.803 3.019 3.779 744,672 +0.25(+7.03%)
Oct 09, 2008 4.230 4.230 3.508 3.531 487,844 -0.61(-14.79%)
Oct 08, 2008 4.175 4.478 4.074 4.144 414,105 -0.20(-4.64%)
Oct 07, 2008 4.975 5.060 4.323 4.346 385,306 -0.56(-11.39%)
Oct 06, 2008 4.943 5.106 4.470 4.905 966,034 -0.31(-5.95%)
Oct 03, 2008 5.425 5.479 5.184 5.215 515,970 -0.12(-2.33%)
Oct 02, 2008 5.603 5.634 5.266 5.339 425,094 -0.31(-5.49%)
Oct 01, 2008 5.657 5.727 5.444 5.650 290,970 -0.20(-3.45%)
Sep 30, 2008 5.619 5.898 5.425 5.851 478,621 +0.29(+5.16%)
Sep 29, 2008 5.898 5.937 5.463 5.564 492,106 -0.44(-7.36%)
Sep 26, 2008 6.100 6.162 5.937 6.007 0 -0.18(-2.89%)
Sep 25, 2008 6.131 6.441 6.007 6.185 623,098 +0.03(+0.50%)
Sep 24, 2008 6.682 6.690 6.108 6.154 589,160 -0.53(-7.90%)
Sep 23, 2008 6.775 7.008 6.659 6.682 386,181 -0.09(-1.37%)
Sep 22, 2008 7.373 7.373 6.736 6.775 302,448 -0.59(-8.01%)
Sep 19, 2008 7.147 10.66 6.434 7.365 0 +0.05(+0.64%)
Sep 18, 2008 6.930 7.567 6.884 7.318 843,917 +0.54(+8.02%)
Sep 17, 2008 6.891 6.953 6.503 6.775 774,649 -0.23(-3.32%)
Sep 16, 2008 6.465 7.008 6.154 7.008 642,982 +0.45(+6.86%)
Sep 15, 2008 6.690 6.876 6.519 6.558 414,705 -0.33(-4.74%)
Sep 12, 2008 7.008 7.101 6.814 6.884 280,303 -0.17(-2.42%)
Sep 11, 2008 6.969 7.070 6.829 7.054 253,702 +0.07(+1.00%)
Sep 10, 2008 7.116 7.194 6.860 6.985 347,100 -0.04(-0.55%)
Sep 09, 2008 7.264 7.489 6.992 7.023 412,631 -0.19(-2.58%)
Sep 08, 2008 7.070 7.264 6.946 7.210 430,059 +0.45(+6.66%)
Sep 05, 2008 6.573 6.822 6.496 6.759 0 +0.18(+2.71%)
Sep 04, 2008 6.666 6.713 6.449 6.581 272,293 -0.15(-2.19%)
Sep 03, 2008 6.736 6.814 6.503 6.728 417,982 -0.01(-0.12%)
Sep 02, 2008 6.666 6.911 6.410 6.736 668,036 +0.15(+2.24%)
Aug 29, 2008 6.829 6.853 6.527 6.589 211,861 -0.20(-2.97%)
Aug 28, 2008 6.565 6.845 6.503 6.791 233,496 +0.21(+3.18%)
Aug 27, 2008 6.542 6.806 6.488 6.581 355,250 +0.03(+0.47%)
Aug 26, 2008 6.364 6.565 6.309 6.550 382,838 +0.19(+2.93%)
Aug 25, 2008 6.682 6.682 6.325 6.364 275,011 -0.31(-4.65%)
Aug 22, 2008 6.395 6.705 6.348 6.674 207,520 +0.29(+4.62%)
Aug 21, 2008 6.449 6.596 6.302 6.379 252,733 -0.13(-2.03%)
Aug 20, 2008 6.744 7.008 6.472 6.511 487,347 -0.19(-2.89%)
Aug 19, 2008 6.884 6.891 6.666 6.705 855,516 -0.16(-2.37%)
Aug 18, 2008 6.961 7.116 6.798 6.868 430,606 -0.05(-0.67%)
Aug 15, 2008 6.759 7.225 6.759 6.915 0 +0.13(+1.95%)
Aug 14, 2008 6.488 6.868 6.488 6.783 419,557 +0.23(+3.55%)
Aug 13, 2008 6.201 6.690 6.185 6.550 505,087 +0.35(+5.63%)
Aug 12, 2008 6.185 6.371 6.108 6.201 501,757 +0.05(+0.76%)
Aug 11, 2008 5.844 6.278 5.782 6.154 585,452 +0.32(+5.45%)
Aug 08, 2008 5.603 5.968 5.332 5.836 634,788 +0.29(+5.17%)
Aug 07, 2008 5.580 5.626 5.394 5.549 1,645,189 -0.09(-1.52%)
Aug 06, 2008 6.402 6.519 5.355 5.634 3,132,550 -1.34(-19.24%)
Aug 05, 2008 6.589 7.008 6.589 6.977 511,287 +0.40(+6.14%)
Aug 04, 2008 6.783 6.868 6.426 6.573 335,320 -0.26(-3.86%)
Aug 01, 2008 6.682 6.899 6.534 6.837 303,724 +0.19(+2.80%)
Jul 31, 2008 6.713 6.876 6.643 6.651 373,486 -0.17(-2.50%)
Jul 30, 2008 6.783 6.985 6.562 6.822 676,949 +0.06(+0.92%)
Jul 29, 2008 6.759 6.806 6.480 6.759 443,495 +0.28(+4.31%)
Jul 28, 2008 6.519 6.558 6.410 6.480 456,497 -0.04(-0.60%)
Jul 25, 2008 6.534 6.651 6.426 6.519 453,186 +0.05(+0.72%)
Jul 24, 2008 6.721 6.767 6.434 6.472 466,558 -0.22(-3.25%)
Jul 23, 2008 6.441 6.814 6.434 6.690 1,071,954 +0.29(+4.48%)
Jul 22, 2008 6.123 6.511 6.069 6.402 1,194,316 +0.29(+4.70%)
Jul 21, 2008 6.115 6.146 6.030 6.115 597,208 -0.01(-0.13%)
Jul 18, 2008 6.146 6.170 5.976 6.123 1,873,870 -0.05(-0.75%)
Jul 17, 2008 6.154 6.240 6.007 6.170 2,592,421 +0.00(+0.00%)
Jul 16, 2008 6.053 6.201 5.883 6.170 1,345,282 +0.09(+1.53%)
Jul 15, 2008 6.387 6.387 5.983 6.077 1,192,856 -0.40(-6.12%)
Jul 14, 2008 6.596 6.596 6.317 6.472 487,111 -0.07(-1.07%)
Jul 11, 2008 6.628 6.666 6.426 6.542 544,285 -0.14(-2.09%)
Jul 10, 2008 6.666 6.728 6.496 6.682 1,025,362 +0.02(+0.35%)
Jul 09, 2008 7.062 7.062 6.628 6.659 755,989 -0.39(-5.51%)
Jul 08, 2008 7.737 7.737 6.783 7.047 1,465,489 -0.69(-8.93%)
Jul 07, 2008 7.916 7.955 7.528 7.737 489,220 -0.19(-2.35%)
Jul 04, 2008 8.071 8.141 7.761 7.924 556,306 +0.00(+0.00%)
Jul 03, 2008 8.071 8.141 7.761 7.924 556,306 -0.16(-2.02%)
Jul 02, 2008 8.583 8.583 7.900 8.087 1,060,451 -0.49(-5.70%)
Jul 01, 2008 8.606 8.684 8.249 8.575 557,751 -0.14(-1.60%)
Jun 30, 2008 8.738 9.072 8.700 8.715 397,845 -0.16(-1.75%)
Jun 27, 2008 9.181 9.181 8.735 8.870 873,311 -0.31(-3.38%)
Jun 26, 2008 9.437 9.437 9.088 9.181 328,587 -0.31(-3.27%)
Jun 25, 2008 9.887 10.01 9.351 9.491 722,510 -0.37(-3.78%)
Jun 24, 2008 10.32 10.35 9.864 9.864 384,953 -0.54(-5.22%)
Jun 23, 2008 10.53 10.64 10.32 10.41 333,079 -0.17(-1.61%)
Jun 20, 2008 10.82 10.93 10.39 10.58 615,447 -0.35(-3.20%)
Jun 19, 2008 10.64 10.93 10.56 10.93 502,798 +0.28(+2.62%)
Jun 18, 2008 10.52 10.69 10.48 10.65 417,015 +0.09(+0.88%)
Jun 17, 2008 10.67 10.69 10.52 10.55 271,725 -0.09(-0.80%)
Jun 16, 2008 10.47 10.69 10.42 10.64 287,602 +0.11(+1.03%)
Jun 13, 2008 10.66 10.78 10.39 10.53 263,476 -0.02(-0.15%)
Jun 12, 2008 10.48 10.69 10.36 10.55 1,013,667 +0.17(+1.65%)
Jun 11, 2008 10.85 10.85 10.38 10.38 434,382 -0.47(-4.36%)
Jun 10, 2008 10.99 11.04 10.80 10.85 652,325 -0.06(-0.57%)
Jun 09, 2008 11.38 11.38 10.71 10.91 485,133 -0.46(-4.03%)
Jun 06, 2008 11.74 11.74 11.34 11.37 317,057 -0.47(-3.93%)
Jun 05, 2008 11.63 11.84 11.60 11.83 658,339 +0.23(+2.01%)
Jun 04, 2008 11.32 11.86 11.31 11.60 332,217 +0.22(+1.91%)
Jun 03, 2008 11.45 11.48 11.25 11.38 265,839 -0.06(-0.54%)
Jun 02, 2008 11.90 11.90 11.16 11.45 413,288 -0.46(-3.85%)
May 30, 2008 11.82 11.97 11.60 11.90 352,519 +0.05(+0.39%)
May 29, 2008 11.63 12.10 11.63 11.86 270,314 +0.20(+1.73%)
May 28, 2008 11.78 11.94 11.48 11.66 172,615 -0.10(-0.86%)
May 27, 2008 11.60 11.91 11.53 11.76 194,870 +0.19(+1.61%)
May 26, 2008 11.91 11.96 11.51 11.57 0 +0.00(+0.00%)
May 23, 2008 11.91 11.96 11.51 11.57 205,262 -0.42(-3.50%)
May 22, 2008 11.54 12.07 11.47 11.99 575,910 +0.47(+4.11%)
May 21, 2008 11.72 11.79 11.25 11.52 533,114 -0.13(-1.13%)
May 20, 2008 11.89 12.06 11.58 11.65 620,305 -0.32(-2.66%)
May 19, 2008 11.91 12.26 11.83 11.97 1,117,727 +0.02(+0.13%)
May 16, 2008 12.07 12.10 11.81 11.95 658,227 +0.08(+0.65%)
May 15, 2008 11.73 12.09 11.53 11.87 804,011 +0.09(+0.79%)
May 14, 2008 11.80 11.92 11.64 11.78 675,870 +0.08(+0.66%)
May 13, 2008 11.80 11.81 11.45 11.70 851,747 -0.05(-0.46%)
May 12, 2008 11.25 11.80 11.23 11.76 337,112 +0.50(+4.48%)
May 09, 2008 10.91 11.28 10.91 11.25 144,481 +0.13(+1.19%)
May 08, 2008 11.10 11.21 10.98 11.12 404,526 +0.02(+0.21%)
May 07, 2008 11.21 11.30 10.71 11.10 986,519 -0.58(-4.98%)
May 06, 2008 11.59 11.78 11.23 11.68 426,279 +0.13(+1.14%)
May 05, 2008 11.45 11.60 11.31 11.55 322,935 +0.02(+0.20%)
May 02, 2008 11.50 11.70 11.30 11.52 394,658 +0.14(+1.23%)
May 01, 2008 10.77 11.71 10.76 11.38 400,123 +0.58(+5.39%)
Apr 30, 2008 10.86 11.25 10.78 10.80 303,357 -0.04(-0.36%)
Apr 29, 2008 10.72 11.11 10.68 10.84 364,405 +0.09(+0.87%)
Apr 28, 2008 10.48 11.02 10.36 10.75 482,379 +0.27(+2.59%)
Apr 25, 2008 10.53 10.66 10.11 10.48 190,774 +0.02(+0.15%)
Apr 24, 2008 10.14 10.63 10.06 10.46 317,708 +0.33(+3.29%)
Apr 23, 2008 10.21 10.28 10.07 10.13 387,046 -0.04(-0.38%)
Apr 22, 2008 10.56 10.56 10.08 10.17 631,116 -0.33(-3.11%)
Apr 21, 2008 10.59 10.72 10.36 10.49 226,647 -0.22(-2.03%)
Apr 18, 2008 10.61 10.96 10.61 10.71 296,187 +0.27(+2.60%)
Apr 17, 2008 10.42 10.52 10.36 10.44 168,786 -0.02(-0.15%)
Apr 16, 2008 10.28 10.69 10.22 10.45 348,165 +0.21(+2.05%)
Apr 15, 2008 10.21 10.28 10.16 10.24 363,441 +0.08(+0.76%)
Apr 14, 2008 10.11 10.24 10.09 10.17 305,792 +0.04(+0.38%)
Apr 11, 2008 10.37 10.44 10.08 10.13 421,488 -0.33(-3.12%)
Apr 10, 2008 10.46 10.57 10.33 10.45 209,004 -0.01(-0.07%)
Apr 09, 2008 10.80 10.84 10.32 10.46 377,033 -0.39(-3.58%)
Apr 08, 2008 10.59 10.91 10.59 10.85 208,747 +0.15(+1.38%)
Apr 07, 2008 10.64 10.90 10.54 10.70 307,900 +0.19(+1.77%)
Apr 04, 2008 10.60 10.98 10.41 10.52 372,024 -0.06(-0.59%)
Apr 03, 2008 10.76 10.81 10.48 10.58 537,784 -0.23(-2.15%)
Apr 02, 2008 10.97 11.14 10.65 10.81 329,743 -0.24(-2.18%)
Apr 01, 2008 10.54 11.14 10.53 11.05 566,997 +0.52(+4.94%)
Mar 31, 2008 10.17 10.76 10.17 10.53 506,920 +0.36(+3.59%)
Mar 28, 2008 10.17 10.30 10.12 10.17 486,303 -0.01(-0.08%)
Mar 27, 2008 10.25 10.37 10.06 10.17 283,338 +0.00(+0.00%)
Mar 26, 2008 10.59 10.59 10.16 10.17 703,630 -0.38(-3.60%)
Mar 25, 2008 11.38 11.38 10.38 10.55 804,449 -0.89(-7.80%)
Mar 24, 2008 10.97 11.59 10.93 11.45 601,372 +0.52(+4.76%)
Mar 21, 2008 10.74 11.03 10.41 10.93 1,580,808 +0.00(+0.00%)
Mar 20, 2008 10.74 11.03 10.41 10.93 1,580,808 +0.36(+3.38%)
Mar 19, 2008 10.79 11.20 10.55 10.57 438,201 -0.23(-2.16%)
Mar 18, 2008 10.69 10.99 10.42 10.80 556,014 +0.43(+4.11%)
Mar 17, 2008 10.00 10.86 10.00 10.38 461,153 +0.10(+0.98%)
Mar 14, 2008 10.64 10.64 10.17 10.28 303,714 -0.29(-2.79%)
Mar 13, 2008 10.26 10.71 10.24 10.57 456,666 +0.17(+1.64%)
Mar 12, 2008 10.65 10.76 10.36 10.40 255,522 -0.23(-2.19%)
Mar 11, 2008 10.53 10.87 10.38 10.63 920,033 +0.41(+4.02%)
Mar 10, 2008 10.24 10.34 10.08 10.22 344,819 +0.07(+0.69%)
Mar 07, 2008 10.13 10.52 9.957 10.15 437,853 -0.07(-0.68%)
Mar 06, 2008 10.68 10.73 10.14 10.22 472,412 -0.54(-4.98%)
Mar 05, 2008 10.94 10.97 10.59 10.76 236,064 -0.13(-1.21%)
Mar 04, 2008 10.76 11.00 10.72 10.89 526,635 +0.00(+0.00%)
Mar 03, 2008 10.73 11.26 10.66 10.89 947,296 +0.12(+1.15%)
Feb 29, 2008 10.73 10.90 10.67 10.76 606,268 -0.12(-1.14%)
Feb 28, 2008 10.86 10.98 10.72 10.89 403,706 -0.05(-0.43%)
Feb 27, 2008 10.79 11.00 10.70 10.93 291,439 +0.01(+0.07%)
Feb 26, 2008 10.88 11.13 10.61 10.93 787,956 -0.05(-0.42%)
Feb 25, 2008 10.82 10.99 10.61 10.97 405,767 +0.14(+1.29%)
Feb 22, 2008 11.14 11.18 10.62 10.83 631,183 -0.19(-1.76%)
Feb 21, 2008 11.49 11.52 10.94 11.03 842,343 -0.58(-5.01%)
Feb 20, 2008 11.26 11.64 11.26 11.61 1,176,071 +0.30(+2.68%)
Feb 19, 2008 11.35 11.63 11.21 11.31 447,319 +0.09(+0.83%)
Feb 18, 2008 11.35 11.42 10.94 11.21 0 +0.00(+0.00%)
Feb 15, 2008 11.35 11.42 10.94 11.21 893,731 -0.23(-2.03%)
Feb 14, 2008 12.32 12.49 11.14 11.45 905,473 -0.81(-6.65%)
Feb 13, 2008 11.53 12.80 11.53 12.26 2,187,785 +1.65(+15.58%)
Feb 12, 2008 10.71 11.04 10.52 10.61 380,126 -0.16(-1.44%)
Feb 11, 2008 10.54 10.84 10.32 10.76 435,128 +0.21(+1.98%)
Feb 08, 2008 10.72 10.85 10.39 10.55 290,858 -0.17(-1.59%)
Feb 07, 2008 10.40 10.90 10.34 10.73 438,240 +0.29(+2.75%)
Feb 06, 2008 10.31 10.60 10.07 10.44 435,534 +0.23(+2.20%)
Feb 05, 2008 10.51 10.52 9.623 10.21 745,166 -0.50(-4.64%)
Feb 04, 2008 10.87 10.92 10.52 10.71 709,942 -0.24(-2.20%)
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.