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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 8.067 8.232 7.940 8.145 1,369,172 +0.31(+3.92%)
Jun 28, 2012 7.996 8.074 7.618 7.838 2,103,590 -0.28(-3.49%)
Jun 27, 2012 8.027 8.153 7.917 8.122 1,061,232 +0.13(+1.58%)
Jun 26, 2012 8.114 8.137 7.870 7.996 1,462,748 -0.08(-0.98%)
Jun 25, 2012 8.193 8.295 7.988 8.074 1,540,582 -0.22(-2.66%)
Jun 22, 2012 8.185 8.346 8.161 8.295 3,244,337 +0.19(+2.33%)
Jun 21, 2012 8.271 8.318 8.043 8.106 1,608,885 -0.18(-2.19%)
Jun 20, 2012 8.263 8.350 8.232 8.287 1,102,722 -0.02(-0.19%)
Jun 19, 2012 8.122 8.468 8.099 8.303 1,491,364 +0.24(+3.03%)
Jun 18, 2012 8.019 8.161 7.996 8.059 1,325,220 -0.01(-0.10%)
Jun 15, 2012 7.673 8.271 7.618 8.067 4,150,660 +0.40(+5.24%)
Jun 14, 2012 7.539 7.681 7.452 7.665 1,336,929 +0.11(+1.46%)
Jun 13, 2012 7.515 7.570 7.421 7.554 1,674,511 +0.00(+0.00%)
Jun 12, 2012 7.476 7.665 7.428 7.554 1,502,910 +0.09(+1.27%)
Jun 11, 2012 7.594 7.657 7.428 7.460 1,563,110 -0.06(-0.73%)
Jun 08, 2012 7.326 7.531 7.232 7.515 1,868,211 +0.15(+2.03%)
Jun 07, 2012 7.562 7.673 7.342 7.365 2,292,317 -0.08(-1.06%)
Jun 06, 2012 7.168 7.531 7.161 7.444 2,834,926 +0.36(+5.12%)
Jun 05, 2012 6.901 7.113 6.798 7.082 1,596,485 +0.13(+1.81%)
Jun 04, 2012 6.775 6.995 6.775 6.956 1,745,643 +0.20(+3.03%)
Jun 01, 2012 7.035 7.058 6.696 6.751 1,922,833 -0.43(-6.03%)
May 31, 2012 7.287 7.342 7.082 7.184 2,675,855 -0.12(-1.62%)
May 30, 2012 7.460 7.460 7.239 7.302 1,244,784 -0.22(-2.93%)
May 29, 2012 7.507 7.562 7.405 7.523 1,570,158 +0.12(+1.60%)
May 25, 2012 7.452 7.484 7.334 7.405 1,797,765 -0.06(-0.84%)
May 24, 2012 7.594 7.657 7.405 7.468 2,031,969 -0.13(-1.66%)
May 23, 2012 7.405 7.673 7.200 7.594 2,781,212 +0.15(+2.01%)
May 22, 2012 7.751 7.783 7.444 7.444 2,664,064 -0.28(-3.57%)
May 21, 2012 7.649 7.854 7.594 7.720 1,882,402 +0.08(+1.03%)
May 18, 2012 7.720 7.980 7.610 7.641 1,674,245 -0.12(-1.52%)
May 17, 2012 7.948 8.114 7.736 7.759 3,183,132 -0.26(-3.24%)
May 16, 2012 7.996 8.224 7.988 8.019 1,578,648 +0.02(+0.30%)
May 15, 2012 8.035 8.153 7.893 7.996 1,610,162 -0.08(-0.98%)
May 14, 2012 8.098 8.263 7.964 8.074 2,028,506 -0.15(-1.82%)
May 11, 2012 8.090 8.271 7.996 8.224 2,736,642 +0.06(+0.68%)
May 10, 2012 8.035 8.303 7.885 8.169 3,869,018 +0.21(+2.67%)
May 09, 2012 8.019 8.082 7.720 7.956 3,676,443 -0.25(-3.07%)
May 08, 2012 8.161 8.303 7.877 8.208 3,720,582 -0.02(-0.29%)
May 07, 2012 8.382 8.586 8.106 8.232 4,398,209 -0.30(-3.51%)
May 04, 2012 8.752 8.862 8.453 8.531 5,597,997 -0.28(-3.13%)
May 03, 2012 8.736 8.980 8.657 8.807 2,889,860 -0.07(-0.80%)
May 02, 2012 8.744 8.984 8.350 8.878 6,121,068 +0.21(+2.45%)
May 01, 2012 8.445 10.48 8.315 8.665 7,557,352 +0.35(+4.27%)
Apr 30, 2012 8.618 8.642 8.114 8.311 10,894,645 -0.33(-3.83%)
Apr 27, 2012 8.484 8.681 8.358 8.642 1,180,206 +0.17(+1.95%)
Apr 26, 2012 8.287 8.555 8.240 8.476 1,698,553 +0.19(+2.28%)
Apr 25, 2012 8.500 8.673 8.200 8.287 1,152,340 -0.17(-1.96%)
Apr 24, 2012 8.421 8.508 8.200 8.453 1,598,459 +0.04(+0.47%)
Apr 23, 2012 8.602 8.602 8.319 8.413 1,209,739 -0.28(-3.17%)
Apr 20, 2012 8.768 8.839 8.602 8.689 953,730 +0.03(+0.36%)
Apr 19, 2012 8.902 8.949 8.476 8.657 2,830,191 -0.26(-2.92%)
Apr 18, 2012 8.925 9.043 8.642 8.917 1,969,370 -0.05(-0.53%)
Apr 17, 2012 9.146 9.232 8.965 8.965 2,304,072 -0.32(-3.40%)
Apr 16, 2012 9.138 9.437 8.996 9.280 920,976 +0.20(+2.17%)
Apr 13, 2012 9.256 9.272 9.012 9.083 997,949 -0.24(-2.54%)
Apr 12, 2012 9.193 9.477 9.177 9.319 691,422 +0.11(+1.20%)
Apr 11, 2012 9.020 9.256 8.957 9.209 613,037 +0.32(+3.63%)
Apr 10, 2012 9.272 9.295 8.712 8.886 746,481 -0.39(-4.16%)
Apr 09, 2012 9.295 9.437 9.083 9.272 518,984 -0.21(-2.24%)
Apr 05, 2012 9.469 9.626 9.398 9.484 762,052 +0.00(+0.00%)
Apr 04, 2012 9.776 9.776 9.406 9.484 568,430 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.831 9.910 433,629 -0.24(-2.41%)
Apr 02, 2012 9.760 10.22 9.461 10.15 714,411 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.681 9.776 683,644 -0.18(-1.82%)
Mar 29, 2012 9.886 10.08 9.823 9.957 458,359 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.784 9.989 427,415 -0.04(-0.39%)
Mar 27, 2012 9.981 10.28 9.981 10.03 510,214 +0.02(+0.24%)
Mar 26, 2012 9.941 10.05 9.886 10.00 569,001 +0.17(+1.68%)
Mar 23, 2012 9.815 9.949 9.737 9.839 481,516 +0.02(+0.16%)
Mar 22, 2012 9.831 9.989 9.666 9.823 515,477 -0.14(-1.42%)
Mar 21, 2012 10.11 10.11 9.949 9.965 555,360 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.965 10.10 497,736 -0.15(-1.46%)
Mar 19, 2012 9.973 10.36 9.894 10.25 834,864 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.981 10.02 1,071,678 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.957 10.23 1,850,027 +0.39(+3.92%)
Mar 14, 2012 9.697 9.847 9.642 9.847 454,680 +0.13(+1.30%)
Mar 13, 2012 9.469 9.752 9.366 9.721 702,251 +0.35(+3.78%)
Mar 12, 2012 9.335 9.429 9.138 9.366 290,648 +0.06(+0.59%)
Mar 09, 2012 9.106 9.469 9.091 9.311 285,002 +0.20(+2.25%)
Mar 08, 2012 9.146 9.185 9.035 9.106 453,727 +0.02(+0.26%)
Mar 07, 2012 8.941 9.232 8.823 9.083 374,139 +0.16(+1.77%)
Mar 06, 2012 9.012 9.091 8.846 8.925 585,589 -0.20(-2.24%)
Mar 05, 2012 9.421 9.461 9.020 9.130 388,575 -0.33(-3.50%)
Mar 02, 2012 9.469 9.776 9.390 9.461 743,377 -0.02(-0.17%)
Mar 01, 2012 9.295 9.547 9.272 9.477 1,007,113 +0.18(+1.95%)
Feb 29, 2012 9.674 9.815 9.256 9.295 483,148 -0.35(-3.59%)
Feb 28, 2012 9.650 9.831 9.595 9.642 425,598 -0.02(-0.24%)
Feb 27, 2012 9.618 9.681 9.358 9.666 202,915 -0.02(-0.16%)
Feb 24, 2012 9.689 9.768 9.626 9.681 303,407 +0.00(+0.00%)
Feb 23, 2012 9.508 9.689 9.484 9.681 527,265 +0.18(+1.91%)
Feb 22, 2012 9.508 9.579 9.437 9.500 470,896 -0.03(-0.33%)
Feb 21, 2012 9.532 9.611 9.466 9.532 463,052 +0.00(+0.00%)
Feb 17, 2012 9.453 9.650 9.390 9.532 1,265,683 +0.10(+1.09%)
Feb 16, 2012 9.059 9.453 9.047 9.429 1,391,969 +0.32(+3.46%)
Feb 15, 2012 8.775 9.390 8.650 9.114 1,692,902 +0.24(+2.66%)
Feb 14, 2012 8.839 8.949 8.705 8.878 685,264 -0.02(-0.27%)
Feb 13, 2012 8.775 8.980 8.768 8.902 788,099 +0.28(+3.20%)
Feb 10, 2012 8.760 8.882 8.586 8.626 525,903 -0.28(-3.10%)
Feb 09, 2012 8.902 8.957 8.831 8.902 585,098 +0.00(+0.00%)
Feb 08, 2012 8.823 8.902 8.697 8.902 464,392 +0.11(+1.25%)
Feb 07, 2012 8.728 8.823 8.629 8.791 370,803 +0.06(+0.63%)
Feb 06, 2012 8.626 8.815 8.586 8.736 278,994 +0.06(+0.73%)
Feb 03, 2012 8.665 8.791 8.634 8.673 691,318 +0.09(+1.10%)
Feb 02, 2012 8.571 8.657 8.531 8.579 600,603 +0.05(+0.55%)
Feb 01, 2012 8.453 8.586 8.382 8.531 747,852 +0.17(+1.98%)
Jan 31, 2012 8.319 8.516 8.122 8.366 1,593,433 +0.14(+1.72%)
Jan 30, 2012 7.618 8.271 7.594 8.224 1,902,275 +0.50(+6.53%)
Jan 27, 2012 7.586 7.720 7.586 7.720 615,934 +0.12(+1.55%)
Jan 26, 2012 7.720 7.759 7.586 7.602 416,050 -0.10(-1.33%)
Jan 25, 2012 7.688 7.728 7.540 7.704 567,498 -0.02(-0.31%)
Jan 24, 2012 7.736 7.854 7.673 7.728 543,165 -0.09(-1.11%)
Jan 23, 2012 7.862 7.972 7.767 7.814 465,336 -0.04(-0.50%)
Jan 20, 2012 7.759 7.877 7.696 7.854 749,800 +0.09(+1.22%)
Jan 19, 2012 7.673 7.799 7.657 7.759 263,075 +0.14(+1.86%)
Jan 18, 2012 7.358 7.641 7.304 7.618 470,839 +0.22(+2.98%)
Jan 17, 2012 7.649 7.744 7.389 7.397 228,776 -0.15(-1.98%)
Jan 13, 2012 7.302 7.586 7.287 7.547 333,475 +0.13(+1.70%)
Jan 12, 2012 7.444 7.515 7.320 7.421 216,423 +0.02(+0.21%)
Jan 11, 2012 7.342 7.428 7.326 7.405 167,866 +0.00(+0.00%)
Jan 10, 2012 7.491 7.491 7.327 7.405 322,938 +0.05(+0.64%)
Jan 09, 2012 7.358 7.397 7.279 7.358 248,973 +0.01(+0.11%)
Jan 06, 2012 7.381 7.444 7.291 7.350 398,969 -0.02(-0.32%)
Jan 05, 2012 7.539 7.578 7.279 7.373 543,492 -0.24(-3.11%)
Jan 04, 2012 7.610 7.673 7.539 7.610 301,905 +0.01(+0.10%)
Dec 30, 2011 7.633 7.775 7.602 7.602 343,369 -0.12(-1.53%)
Dec 29, 2011 7.720 7.877 7.704 7.720 219,306 +0.05(+0.62%)
Dec 28, 2011 7.807 7.807 7.625 7.673 330,112 -0.18(-2.31%)
Dec 27, 2011 7.720 7.885 7.649 7.854 167,137 +0.09(+1.12%)
Dec 23, 2011 7.830 7.830 7.633 7.767 211,031 -0.04(-0.50%)
Dec 21, 2011 7.791 7.854 7.673 7.807 487,569 -0.02(-0.30%)
Dec 20, 2011 7.822 7.877 7.736 7.830 521,043 +0.24(+3.11%)
Dec 19, 2011 7.838 7.846 7.507 7.594 595,897 -0.16(-2.03%)
Dec 16, 2011 7.649 7.799 7.523 7.751 827,542 +0.14(+1.86%)
Dec 15, 2011 7.846 7.846 7.562 7.610 547,847 -0.08(-1.02%)
Dec 14, 2011 7.696 7.877 7.586 7.688 617,741 -0.12(-1.51%)
Dec 13, 2011 7.822 8.035 7.720 7.807 809,868 +0.09(+1.23%)
Dec 12, 2011 7.775 7.846 7.602 7.712 323,210 -0.14(-1.81%)
Dec 09, 2011 7.799 7.964 7.681 7.854 636,262 +0.30(+3.96%)
Dec 08, 2011 7.625 7.720 7.452 7.554 399,820 -0.20(-2.54%)
Dec 07, 2011 7.491 7.814 7.373 7.751 472,359 +0.18(+2.39%)
Dec 06, 2011 7.334 7.681 7.302 7.570 742,105 +0.24(+3.33%)
Dec 05, 2011 7.484 7.554 7.232 7.326 482,129 +0.02(+0.22%)
Dec 02, 2011 7.452 7.515 7.255 7.310 384,343 +0.01(+0.11%)
Dec 01, 2011 7.365 7.562 7.242 7.302 492,201 -0.13(-1.70%)
Nov 30, 2011 7.405 7.531 7.216 7.428 761,475 +0.39(+5.48%)
Nov 29, 2011 7.035 7.184 6.909 7.042 634,127 +0.07(+1.02%)
Nov 28, 2011 6.924 7.090 6.846 6.972 572,271 +0.35(+5.23%)
Nov 25, 2011 6.617 6.885 6.602 6.625 188,789 -0.11(-1.64%)
Nov 23, 2011 6.916 6.995 6.712 6.735 579,569 -0.27(-3.82%)
Nov 22, 2011 7.184 7.397 6.987 7.003 1,076,408 -0.07(-1.00%)
Nov 21, 2011 6.932 7.105 6.806 7.074 761,341 +0.00(+0.00%)
Nov 18, 2011 7.042 7.271 6.924 7.074 1,679,136 +0.14(+2.05%)
Nov 17, 2011 6.546 6.995 6.152 6.932 5,950,643 +1.45(+26.44%)
Nov 16, 2011 5.585 5.727 5.467 5.483 275,678 -0.21(-3.73%)
Nov 15, 2011 5.483 5.751 5.420 5.695 199,606 +0.16(+2.84%)
Nov 14, 2011 5.688 5.735 5.475 5.538 309,080 -0.21(-3.70%)
Nov 11, 2011 5.680 5.869 5.648 5.751 283,428 +0.17(+3.11%)
Nov 10, 2011 5.664 5.758 5.467 5.577 195,178 +0.06(+1.00%)
Nov 09, 2011 5.475 5.593 5.475 5.522 362,164 -0.20(-3.44%)
Nov 08, 2011 5.719 5.758 5.522 5.719 215,272 +0.06(+1.11%)
Nov 07, 2011 5.577 5.711 5.420 5.656 194,270 +0.05(+0.84%)
Nov 04, 2011 5.609 5.711 5.517 5.609 207,437 -0.08(-1.38%)
Nov 03, 2011 5.569 5.703 5.380 5.688 424,033 +0.19(+3.44%)
Nov 02, 2011 5.254 5.514 5.199 5.498 333,868 +0.39(+7.55%)
Nov 01, 2011 5.120 5.325 4.963 5.112 473,563 -0.30(-5.53%)
Oct 31, 2011 5.498 5.640 5.412 5.412 541,226 -0.23(-4.05%)
Oct 28, 2011 5.554 5.711 5.491 5.640 368,882 +0.07(+1.27%)
Oct 27, 2011 5.506 5.711 5.349 5.569 873,674 +0.33(+6.32%)
Oct 26, 2011 5.042 5.483 5.042 5.239 1,342,628 +0.67(+14.66%)
Oct 25, 2011 4.656 4.711 4.498 4.569 303,743 -0.16(-3.33%)
Oct 24, 2011 4.474 4.726 4.333 4.726 291,078 +0.26(+5.82%)
Oct 21, 2011 4.372 4.474 4.246 4.467 486,723 +0.18(+4.23%)
Oct 20, 2011 4.372 4.372 4.136 4.285 229,441 -0.06(-1.45%)
Oct 19, 2011 4.427 4.514 4.293 4.348 300,472 -0.11(-2.47%)
Oct 18, 2011 4.270 4.522 4.199 4.459 321,538 +0.20(+4.81%)
Oct 17, 2011 4.490 4.498 4.222 4.254 300,229 -0.32(-6.90%)
Oct 14, 2011 4.396 4.577 4.333 4.569 197,090 +0.23(+5.26%)
Oct 13, 2011 4.340 4.396 4.214 4.340 148,093 -0.06(-1.25%)
Oct 12, 2011 4.262 4.404 4.207 4.396 481,465 +0.17(+3.91%)
Oct 11, 2011 4.120 4.254 4.081 4.230 368,249 +0.04(+0.94%)
Oct 10, 2011 4.010 4.199 3.947 4.191 369,885 +0.29(+7.47%)
Oct 07, 2011 4.088 4.136 3.884 3.899 456,033 -0.17(-4.26%)
Oct 06, 2011 3.899 4.088 3.899 4.073 319,903 +0.22(+5.73%)
Oct 05, 2011 3.907 3.923 3.702 3.852 289,292 -0.06(-1.41%)
Oct 04, 2011 3.450 3.954 3.411 3.907 681,629 +0.39(+11.21%)
Oct 03, 2011 3.726 3.891 3.513 3.513 634,395 -0.24(-6.50%)
Sep 30, 2011 3.750 3.915 3.734 3.758 398,738 -0.13(-3.25%)
Sep 29, 2011 3.986 3.986 3.655 3.884 594,485 +0.03(+0.82%)
Sep 28, 2011 4.104 4.128 3.852 3.852 530,571 -0.25(-6.14%)
Sep 27, 2011 4.159 4.207 4.033 4.104 569,203 +0.08(+1.96%)
Sep 26, 2011 4.057 4.419 3.813 4.025 209,261 +0.11(+2.82%)
Sep 23, 2011 3.789 4.018 3.758 3.915 327,503 +0.13(+3.33%)
Sep 22, 2011 3.836 3.954 3.639 3.789 444,053 -0.33(-8.03%)
Sep 21, 2011 4.372 4.459 4.104 4.120 276,616 -0.28(-6.27%)
Sep 20, 2011 4.608 4.703 4.396 4.396 321,981 -0.21(-4.62%)
Sep 19, 2011 4.561 4.687 4.490 4.608 296,072 -0.08(-1.68%)
Sep 16, 2011 4.797 4.970 4.608 4.687 404,315 -0.06(-1.16%)
Sep 15, 2011 4.624 4.750 4.569 4.742 384,704 +0.20(+4.33%)
Sep 14, 2011 4.506 4.671 4.325 4.545 295,314 +0.11(+2.49%)
Sep 13, 2011 4.396 4.506 4.270 4.435 416,196 +0.08(+1.81%)
Sep 12, 2011 4.411 4.624 4.325 4.356 445,252 -0.16(-3.49%)
Sep 09, 2011 4.608 4.711 4.451 4.514 418,181 -0.14(-3.05%)
Sep 08, 2011 4.868 4.979 4.632 4.656 318,400 -0.27(-5.44%)
Sep 07, 2011 4.845 5.010 4.837 4.923 414,718 +0.19(+3.99%)
Sep 06, 2011 4.608 4.766 4.585 4.734 376,643 -0.08(-1.64%)
Sep 02, 2011 5.057 5.128 4.790 4.813 427,996 -0.43(-8.26%)
Sep 01, 2011 5.357 5.569 5.215 5.246 413,483 -0.13(-2.35%)
Aug 31, 2011 5.325 5.467 5.223 5.372 368,434 +0.09(+1.79%)
Aug 30, 2011 5.168 5.349 5.049 5.278 216,014 +0.08(+1.52%)
Aug 29, 2011 4.947 5.239 4.916 5.199 375,708 +0.34(+6.97%)
Aug 26, 2011 4.656 4.900 4.553 4.860 193,138 +0.16(+3.35%)
Aug 25, 2011 4.900 4.955 4.663 4.703 238,951 -0.13(-2.61%)
Aug 24, 2011 4.695 4.900 4.665 4.829 204,176 +0.10(+2.17%)
Aug 23, 2011 4.506 4.726 4.419 4.726 298,504 +0.27(+6.01%)
Aug 22, 2011 4.656 4.695 4.340 4.459 198,326 -0.05(-1.05%)
Aug 19, 2011 4.616 4.813 4.467 4.506 266,519 -0.15(-3.21%)
Aug 18, 2011 4.955 4.979 4.608 4.656 305,085 -0.54(-10.32%)
Aug 17, 2011 5.317 5.349 5.120 5.191 260,529 -0.08(-1.49%)
Aug 16, 2011 5.317 5.357 5.120 5.270 241,980 -0.15(-2.76%)
Aug 15, 2011 5.372 5.522 5.254 5.420 249,585 +0.12(+2.23%)
Aug 12, 2011 5.546 5.735 5.286 5.302 356,713 -0.17(-3.17%)
Aug 11, 2011 5.246 5.569 5.160 5.475 406,045 +0.36(+7.09%)
Aug 10, 2011 5.530 5.672 5.089 5.112 595,460 -0.64(-11.10%)
Aug 09, 2011 5.774 5.751 4.813 5.751 711,853 +0.44(+8.31%)
Aug 08, 2011 5.774 5.947 5.302 5.309 1,178,310 -0.68(-11.32%)
Aug 05, 2011 6.026 6.160 5.640 5.987 596,404 +0.06(+1.06%)
Aug 04, 2011 6.270 6.491 5.924 5.924 551,612 -0.46(-7.16%)
Aug 03, 2011 6.255 6.452 6.168 6.381 456,526 +0.15(+2.40%)
Aug 02, 2011 6.499 6.688 6.215 6.231 457,423 -0.28(-4.35%)
Aug 01, 2011 6.846 6.964 6.389 6.515 753,473 -0.24(-3.50%)
Jul 29, 2011 6.491 6.940 6.365 6.751 459,887 +0.12(+1.78%)
Jul 28, 2011 6.546 7.003 6.491 6.633 930,448 +0.10(+1.57%)
Jul 27, 2011 6.601 6.672 5.900 6.530 1,640,282 +0.87(+15.46%)
Jul 26, 2011 5.735 5.774 5.585 5.656 337,963 -0.06(-1.10%)
Jul 25, 2011 5.719 5.845 5.640 5.719 393,268 -0.10(-1.76%)
Jul 22, 2011 5.845 5.861 5.806 5.821 188,884 -0.08(-1.34%)
Jul 21, 2011 5.924 6.042 5.861 5.900 306,617 +0.02(+0.27%)
Jul 20, 2011 6.026 6.050 5.806 5.884 153,317 -0.14(-2.35%)
Jul 19, 2011 5.979 6.105 5.892 6.026 205,079 +0.16(+2.68%)
Jul 18, 2011 6.089 6.144 5.853 5.869 229,830 -0.28(-4.49%)
Jul 15, 2011 6.074 6.286 6.074 6.144 288,340 +0.10(+1.69%)
Jul 14, 2011 6.200 6.247 5.955 6.042 198,811 -0.15(-2.42%)
Jul 13, 2011 6.247 6.333 6.137 6.192 178,707 +0.02(+0.26%)
Jul 12, 2011 6.239 6.365 6.160 6.176 228,417 -0.12(-1.88%)
Jul 11, 2011 6.389 6.444 6.247 6.294 177,465 -0.21(-3.27%)
Jul 08, 2011 6.428 6.538 6.334 6.507 220,539 -0.05(-0.72%)
Jul 07, 2011 6.554 6.719 6.523 6.554 232,098 +0.10(+1.59%)
Jul 06, 2011 6.483 6.696 6.428 6.452 148,126 -0.06(-0.97%)
Jul 05, 2011 6.404 6.538 6.294 6.515 281,966 +0.12(+1.85%)
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.