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, 2008 2.087 2.355 2.024 2.221 694,006 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,997 +0.13(+6.56%)
Oct 29, 2008 1.937 2.071 1.890 1.922 752,061 +0.02(+0.83%)
Oct 28, 2008 2.126 2.142 1.874 1.906 1,382,271 -0.17(-7.98%)
Oct 27, 2008 2.205 2.205 1.890 2.071 1,235,578 -0.19(-8.36%)
Oct 24, 2008 2.119 2.315 2.048 2.260 1,001,672 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.268 785,161 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.536 2.583 345,133 -0.38(-12.77%)
Oct 21, 2008 3.103 3.205 2.953 2.961 563,956 -0.20(-6.23%)
Oct 20, 2008 3.308 3.308 3.012 3.158 368,362 -0.06(-1.96%)
Oct 17, 2008 3.158 3.465 3.024 3.221 488,536 -0.01(-0.24%)
Oct 16, 2008 3.646 3.662 2.867 3.229 637,373 -0.39(-10.87%)
Oct 15, 2008 3.804 3.867 3.623 3.623 525,325 -0.24(-6.12%)
Oct 14, 2008 4.221 4.237 3.764 3.859 402,063 -0.24(-5.95%)
Oct 13, 2008 4.158 4.158 3.812 4.103 397,783 +0.27(+6.98%)
Oct 10, 2008 3.316 3.859 3.064 3.835 733,806 +0.25(+7.03%)
Oct 09, 2008 4.292 4.292 3.560 3.583 480,726 -0.62(-14.79%)
Oct 08, 2008 4.237 4.544 4.135 4.206 408,063 -0.20(-4.64%)
Oct 07, 2008 5.048 5.135 4.387 4.410 379,683 -0.57(-11.39%)
Oct 06, 2008 5.017 5.182 4.536 4.977 951,938 -0.32(-5.95%)
Oct 03, 2008 5.505 5.560 5.261 5.292 508,441 -0.13(-2.33%)
Oct 02, 2008 5.686 5.718 5.344 5.418 418,891 -0.32(-5.49%)
Oct 01, 2008 5.741 5.812 5.525 5.733 286,724 -0.20(-3.45%)
Sep 30, 2008 5.702 5.985 5.505 5.938 471,637 +0.29(+5.16%)
Sep 29, 2008 5.985 6.025 5.544 5.647 484,925 -0.45(-7.36%)
Sep 26, 2008 6.190 6.253 6.025 6.096 0 -0.18(-2.89%)
Sep 25, 2008 6.222 6.537 6.096 6.277 614,006 +0.03(+0.50%)
Sep 24, 2008 6.781 6.789 6.198 6.245 580,563 -0.54(-7.90%)
Sep 23, 2008 6.875 7.112 6.757 6.781 380,546 -0.09(-1.37%)
Sep 22, 2008 7.482 7.482 6.836 6.875 298,035 -0.60(-8.01%)
Sep 19, 2008 7.253 10.82 6.529 7.474 0 +0.05(+0.64%)
Sep 18, 2008 7.033 7.679 6.986 7.427 831,603 +0.55(+8.02%)
Sep 17, 2008 6.993 7.056 6.600 6.875 763,345 -0.24(-3.32%)
Sep 16, 2008 6.560 7.112 6.245 7.112 633,600 +0.46(+6.86%)
Sep 15, 2008 6.789 6.978 6.615 6.655 408,654 -0.33(-4.74%)
Sep 12, 2008 7.112 7.206 6.915 6.986 276,213 -0.17(-2.42%)
Sep 11, 2008 7.072 7.175 6.930 7.159 250,000 +0.07(+1.00%)
Sep 10, 2008 7.222 7.301 6.962 7.088 342,035 -0.04(-0.55%)
Sep 09, 2008 7.371 7.600 7.096 7.127 406,610 -0.19(-2.58%)
Sep 08, 2008 7.175 7.371 7.049 7.316 423,783 +0.46(+6.66%)
Sep 05, 2008 6.671 6.923 6.592 6.860 0 +0.18(+2.71%)
Sep 04, 2008 6.765 6.812 6.545 6.678 268,320 -0.15(-2.19%)
Sep 03, 2008 6.836 6.915 6.600 6.828 411,883 -0.01(-0.12%)
Sep 02, 2008 6.765 7.013 6.505 6.836 658,288 +0.15(+2.24%)
Aug 29, 2008 6.930 6.954 6.623 6.686 208,770 -0.20(-2.97%)
Aug 28, 2008 6.663 6.946 6.600 6.891 230,089 +0.21(+3.18%)
Aug 27, 2008 6.639 6.907 6.584 6.678 350,066 +0.03(+0.47%)
Aug 26, 2008 6.458 6.663 6.403 6.647 377,252 +0.19(+2.93%)
Aug 25, 2008 6.781 6.781 6.419 6.458 270,998 -0.32(-4.65%)
Aug 22, 2008 6.489 6.804 6.442 6.773 204,492 +0.30(+4.62%)
Aug 21, 2008 6.545 6.694 6.395 6.474 249,045 -0.13(-2.03%)
Aug 20, 2008 6.844 7.112 6.568 6.608 480,236 -0.20(-2.89%)
Aug 19, 2008 6.986 6.993 6.765 6.804 843,033 -0.17(-2.37%)
Aug 18, 2008 7.064 7.222 6.899 6.970 424,323 -0.05(-0.67%)
Aug 15, 2008 6.860 7.332 6.860 7.017 0 +0.13(+1.95%)
Aug 14, 2008 6.584 6.970 6.584 6.883 413,435 +0.24(+3.55%)
Aug 13, 2008 6.293 6.789 6.277 6.647 497,717 +0.35(+5.63%)
Aug 12, 2008 6.277 6.466 6.198 6.293 494,436 +0.05(+0.76%)
Aug 11, 2008 5.930 6.371 5.867 6.245 576,909 +0.32(+5.45%)
Aug 08, 2008 5.686 6.056 5.410 5.922 625,526 +0.29(+5.17%)
Aug 07, 2008 5.662 5.710 5.473 5.631 1,621,183 -0.09(-1.52%)
Aug 06, 2008 6.497 6.615 5.434 5.718 3,086,842 -1.36(-19.24%)
Aug 05, 2008 6.686 7.112 6.686 7.080 503,827 +0.41(+6.14%)
Aug 04, 2008 6.883 6.970 6.521 6.671 330,427 -0.27(-3.86%)
Aug 01, 2008 6.781 7.001 6.631 6.938 299,292 +0.19(+2.80%)
Jul 31, 2008 6.812 6.978 6.741 6.749 368,036 -0.17(-2.50%)
Jul 30, 2008 6.883 7.088 6.659 6.923 667,071 +0.06(+0.92%)
Jul 29, 2008 6.860 6.907 6.576 6.860 437,023 +0.28(+4.31%)
Jul 28, 2008 6.615 6.655 6.505 6.576 449,836 -0.04(-0.60%)
Jul 25, 2008 6.631 6.749 6.521 6.615 446,573 +0.05(+0.72%)
Jul 24, 2008 6.820 6.867 6.529 6.568 459,751 -0.22(-3.25%)
Jul 23, 2008 6.537 6.915 6.529 6.789 1,056,312 +0.29(+4.48%)
Jul 22, 2008 6.214 6.608 6.159 6.497 1,176,889 +0.29(+4.70%)
Jul 21, 2008 6.206 6.237 6.119 6.206 588,494 -0.01(-0.13%)
Jul 18, 2008 6.237 6.261 6.064 6.214 1,846,528 -0.05(-0.75%)
Jul 17, 2008 6.245 6.332 6.096 6.261 2,554,593 +0.00(+0.00%)
Jul 16, 2008 6.143 6.293 5.970 6.261 1,325,653 +0.09(+1.53%)
Jul 15, 2008 6.482 6.482 6.072 6.167 1,175,450 -0.40(-6.12%)
Jul 14, 2008 6.694 6.694 6.411 6.568 480,003 -0.07(-1.07%)
Jul 11, 2008 6.726 6.765 6.521 6.639 536,343 -0.14(-2.09%)
Jul 10, 2008 6.765 6.828 6.592 6.781 1,010,400 +0.02(+0.35%)
Jul 09, 2008 7.167 7.167 6.726 6.757 744,958 -0.39(-5.51%)
Jul 08, 2008 7.852 7.852 6.883 7.151 1,444,105 -0.70(-8.93%)
Jul 07, 2008 8.033 8.072 7.639 7.852 482,082 -0.19(-2.35%)
Jul 04, 2008 8.191 8.261 7.875 8.041 548,188 +0.00(+0.00%)
Jul 03, 2008 8.191 8.261 7.875 8.041 548,188 -0.17(-2.02%)
Jul 02, 2008 8.710 8.710 8.017 8.206 1,044,977 -0.50(-5.70%)
Jul 01, 2008 8.734 8.813 8.372 8.702 549,613 -0.14(-1.60%)
Jun 30, 2008 8.868 9.206 8.828 8.844 392,039 -0.16(-1.75%)
Jun 27, 2008 9.317 9.317 8.864 9.002 860,569 -0.32(-3.38%)
Jun 26, 2008 9.577 9.577 9.222 9.317 323,792 -0.32(-3.27%)
Jun 25, 2008 10.03 10.16 9.490 9.632 711,967 -0.38(-3.78%)
Jun 24, 2008 10.47 10.51 10.01 10.01 379,336 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.47 10.56 328,219 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.73 606,467 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,461 +0.28(+2.62%)
Jun 18, 2008 10.68 10.85 10.63 10.81 410,930 +0.09(+0.88%)
Jun 17, 2008 10.83 10.85 10.67 10.71 267,760 -0.09(-0.80%)
Jun 16, 2008 10.62 10.85 10.58 10.80 283,405 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,631 -0.02(-0.15%)
Jun 12, 2008 10.63 10.84 10.51 10.70 998,876 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 428,044 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.96 11.01 642,807 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.07 478,054 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,431 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.77 12.01 648,733 +0.24(+2.01%)
Jun 04, 2008 11.49 12.03 11.47 11.77 327,369 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.55 261,960 -0.06(-0.54%)
Jun 02, 2008 12.08 12.08 11.32 11.62 407,258 -0.46(-3.85%)
May 30, 2008 11.99 12.14 11.77 12.08 347,376 +0.05(+0.39%)
May 29, 2008 11.81 12.28 11.81 12.03 266,370 +0.20(+1.73%)
May 28, 2008 11.96 12.11 11.65 11.83 170,097 -0.10(-0.86%)
May 27, 2008 11.77 12.09 11.70 11.93 192,027 +0.19(+1.61%)
May 26, 2008 12.09 12.14 11.68 11.74 0 +0.00(+0.00%)
May 23, 2008 12.09 12.14 11.68 11.74 202,267 -0.43(-3.49%)
May 22, 2008 11.71 12.25 11.64 12.17 567,506 +0.48(+4.11%)
May 21, 2008 11.89 11.96 11.42 11.69 525,335 -0.13(-1.13%)
May 20, 2008 12.07 12.24 11.75 11.82 611,254 -0.32(-2.66%)
May 19, 2008 12.09 12.44 12.01 12.14 1,101,418 +0.02(+0.13%)
May 16, 2008 12.25 12.28 11.99 12.13 648,623 +0.08(+0.65%)
May 15, 2008 11.91 12.27 11.70 12.05 792,280 +0.09(+0.79%)
May 14, 2008 11.97 12.10 11.81 11.96 666,008 +0.08(+0.66%)
May 13, 2008 11.97 11.99 11.62 11.88 839,319 -0.06(-0.46%)
May 12, 2008 11.42 11.97 11.40 11.93 332,193 +0.51(+4.48%)
May 09, 2008 11.07 11.44 11.07 11.42 142,373 +0.13(+1.19%)
May 08, 2008 11.26 11.38 11.14 11.29 398,623 +0.02(+0.21%)
May 07, 2008 11.38 11.47 10.87 11.26 972,125 -0.59(-4.98%)
May 06, 2008 11.76 11.96 11.40 11.85 420,059 +0.13(+1.14%)
May 05, 2008 11.62 11.77 11.47 11.72 318,223 +0.02(+0.20%)
May 02, 2008 11.67 11.87 11.47 11.70 388,899 +0.14(+1.23%)
May 01, 2008 10.93 11.88 10.92 11.55 394,284 +0.59(+5.39%)
Apr 30, 2008 11.02 11.41 10.94 10.96 298,930 -0.04(-0.36%)
Apr 29, 2008 10.88 11.28 10.84 11.00 359,088 +0.09(+0.87%)
Apr 28, 2008 10.64 11.18 10.51 10.91 475,341 +0.28(+2.59%)
Apr 25, 2008 10.69 10.82 10.26 10.63 187,990 +0.02(+0.15%)
Apr 24, 2008 10.29 10.79 10.21 10.62 313,072 +0.34(+3.30%)
Apr 23, 2008 10.36 10.43 10.21 10.28 381,399 -0.04(-0.38%)
Apr 22, 2008 10.72 10.72 10.23 10.32 621,907 -0.33(-3.11%)
Apr 21, 2008 10.74 10.88 10.51 10.65 223,340 -0.22(-2.03%)
Apr 18, 2008 10.77 11.12 10.77 10.87 291,865 +0.28(+2.60%)
Apr 17, 2008 10.58 10.67 10.51 10.59 166,323 -0.02(-0.15%)
Apr 16, 2008 10.43 10.85 10.37 10.61 343,085 +0.21(+2.05%)
Apr 15, 2008 10.36 10.44 10.31 10.40 358,138 +0.08(+0.76%)
Apr 14, 2008 10.26 10.40 10.24 10.32 301,330 +0.04(+0.38%)
Apr 11, 2008 10.52 10.59 10.23 10.28 415,338 -0.33(-3.12%)
Apr 10, 2008 10.62 10.73 10.48 10.61 205,955 -0.01(-0.07%)
Apr 09, 2008 10.96 11.00 10.47 10.62 371,532 -0.39(-3.58%)
Apr 08, 2008 10.75 11.07 10.75 11.01 205,701 +0.15(+1.38%)
Apr 07, 2008 10.80 11.06 10.69 10.86 303,408 +0.19(+1.77%)
Apr 04, 2008 10.76 11.14 10.56 10.67 366,596 -0.06(-0.59%)
Apr 03, 2008 10.92 10.97 10.63 10.73 529,937 -0.24(-2.15%)
Apr 02, 2008 11.14 11.31 10.81 10.97 324,931 -0.24(-2.18%)
Apr 01, 2008 10.69 11.31 10.69 11.21 558,724 +0.53(+4.94%)
Mar 31, 2008 10.32 10.92 10.32 10.69 499,523 +0.37(+3.59%)
Mar 28, 2008 10.32 10.45 10.27 10.32 479,207 -0.01(-0.08%)
Mar 27, 2008 10.40 10.52 10.21 10.32 279,203 +0.00(+0.00%)
Mar 26, 2008 10.74 10.75 10.31 10.32 693,363 -0.39(-3.60%)
Mar 25, 2008 11.55 11.55 10.54 10.71 792,711 -0.91(-7.80%)
Mar 24, 2008 11.14 11.77 11.10 11.62 592,597 +0.53(+4.76%)
Mar 21, 2008 10.90 11.19 10.56 11.09 1,557,742 +0.00(+0.00%)
Mar 20, 2008 10.90 11.19 10.56 11.09 1,557,742 +0.36(+3.38%)
Mar 19, 2008 10.95 11.36 10.71 10.73 431,807 -0.24(-2.16%)
Mar 18, 2008 10.84 11.15 10.58 10.96 547,901 +0.43(+4.11%)
Mar 17, 2008 10.15 11.03 10.15 10.53 454,424 +0.10(+0.98%)
Mar 14, 2008 10.80 10.80 10.32 10.43 299,282 -0.30(-2.79%)
Mar 13, 2008 10.41 10.87 10.40 10.73 450,003 +0.17(+1.64%)
Mar 12, 2008 10.81 10.92 10.51 10.55 251,793 -0.24(-2.19%)
Mar 11, 2008 10.69 11.03 10.54 10.79 906,609 +0.42(+4.02%)
Mar 10, 2008 10.39 10.49 10.23 10.37 339,788 +0.07(+0.69%)
Mar 07, 2008 10.28 10.68 10.10 10.30 431,464 -0.07(-0.68%)
Mar 06, 2008 10.84 10.88 10.29 10.37 465,519 -0.54(-4.98%)
Mar 05, 2008 11.10 11.13 10.75 10.92 232,620 -0.13(-1.21%)
Mar 04, 2008 10.92 11.16 10.88 11.05 518,951 +0.00(+0.00%)
Mar 03, 2008 10.88 11.43 10.81 11.05 933,473 +0.13(+1.15%)
Feb 29, 2008 10.89 11.06 10.83 10.92 597,422 -0.13(-1.14%)
Feb 28, 2008 11.03 11.14 10.88 11.05 397,816 -0.05(-0.43%)
Feb 27, 2008 10.95 11.17 10.86 11.10 287,186 +0.01(+0.07%)
Feb 26, 2008 11.04 11.29 10.77 11.09 776,458 -0.05(-0.42%)
Feb 25, 2008 10.98 11.15 10.77 11.14 399,846 +0.14(+1.29%)
Feb 22, 2008 11.30 11.34 10.77 10.99 621,973 -0.20(-1.76%)
Feb 21, 2008 11.66 11.70 11.10 11.19 830,052 -0.59(-5.01%)
Feb 20, 2008 11.43 11.81 11.43 11.78 1,158,910 +0.31(+2.68%)
Feb 19, 2008 11.51 11.81 11.37 11.47 440,792 +0.09(+0.83%)
Feb 18, 2008 11.51 11.58 11.10 11.38 0 +0.00(+0.00%)
Feb 15, 2008 11.51 11.58 11.10 11.38 880,690 -0.24(-2.03%)
Feb 14, 2008 12.50 12.67 11.30 11.62 892,261 -0.83(-6.65%)
Feb 13, 2008 11.70 12.99 11.70 12.44 2,155,862 +1.68(+15.58%)
Feb 12, 2008 10.87 11.21 10.68 10.77 374,579 -0.16(-1.44%)
Feb 11, 2008 10.69 11.00 10.47 10.92 428,779 +0.21(+1.98%)
Feb 08, 2008 10.88 11.01 10.55 10.71 286,614 -0.17(-1.59%)
Feb 07, 2008 10.55 11.07 10.49 10.88 431,845 +0.29(+2.75%)
Feb 06, 2008 10.47 10.76 10.21 10.59 429,179 +0.23(+2.20%)
Feb 05, 2008 10.66 10.67 9.766 10.36 734,293 -0.50(-4.64%)
Feb 04, 2008 11.03 11.08 10.67 10.87 699,583 -0.24(-2.20%)
Feb 01, 2008 10.69 11.21 10.60 11.11 1,207,079 +0.44(+4.13%)
Jan 31, 2008 10.08 10.74 9.955 10.67 759,444 +0.53(+5.20%)
Jan 30, 2008 10.31 10.55 10.08 10.14 719,573 -0.24(-2.35%)
Jan 29, 2008 10.57 10.66 10.32 10.39 978,749 -0.18(-1.71%)
Jan 28, 2008 10.50 10.68 10.23 10.57 754,100 +0.02(+0.22%)
Jan 25, 2008 10.76 10.93 10.39 10.55 622,826 +0.04(+0.38%)
Jan 24, 2008 11.18 11.40 10.51 10.51 974,033 -0.61(-5.46%)
Jan 23, 2008 10.32 11.25 10.14 11.11 1,313,864 +0.55(+5.22%)
Jan 22, 2008 10.16 11.14 9.876 10.56 707,510 +0.00(+0.00%)
Jan 21, 2008 10.51 10.82 10.41 10.56 0 +0.00(+0.00%)
Jan 18, 2008 10.51 10.82 10.41 10.56 739,689 -0.08(-0.74%)
Jan 17, 2008 10.66 10.85 10.56 10.64 761,572 +0.02(+0.15%)
Jan 16, 2008 10.51 10.89 10.41 10.62 923,624 +0.11(+1.05%)
Jan 15, 2008 10.76 10.83 10.32 10.51 543,965 -0.45(-4.09%)
Jan 14, 2008 10.99 11.22 10.93 10.96 431,337 +0.02(+0.22%)
Jan 11, 2008 11.18 11.28 10.94 10.94 277,569 -0.29(-2.59%)
Jan 10, 2008 11.32 11.52 11.10 11.23 541,309 -0.26(-2.26%)
Jan 09, 2008 11.21 11.51 11.03 11.49 652,403 +0.32(+2.89%)
Jan 08, 2008 11.69 12.02 11.14 11.17 391,975 -0.51(-4.38%)
Jan 07, 2008 11.61 11.89 11.50 11.68 426,258 +0.14(+1.23%)
Jan 04, 2008 12.26 12.27 11.31 11.54 911,180 -0.87(-6.98%)
Jan 03, 2008 12.43 12.53 12.22 12.40 581,810 -0.01(-0.06%)
Jan 02, 2008 12.64 12.97 12.12 12.41 504,347 -0.22(-1.75%)
Jan 01, 2008 12.57 12.78 12.21 12.63 373,505 +0.00(+0.00%)
Dec 31, 2007 12.57 12.78 12.21 12.63 373,505 -0.02(-0.12%)
Dec 28, 2007 12.66 12.85 12.55 12.65 223,662 +0.06(+0.44%)
Dec 27, 2007 12.92 13.22 12.47 12.59 506,635 -0.40(-3.09%)
Dec 26, 2007 12.84 12.99 12.58 12.99 307,710 +0.00(+0.00%)
Dec 24, 2007 12.81 13.05 12.52 12.99 157,958 +0.28(+2.17%)
Dec 21, 2007 12.96 13.90 12.56 12.72 710,685 -0.06(-0.43%)
Dec 20, 2007 12.87 13.07 12.59 12.77 478,318 -0.10(-0.79%)
Dec 19, 2007 12.87 12.99 12.68 12.88 221,446 +0.02(+0.12%)
Dec 18, 2007 12.54 12.91 12.29 12.86 473,624 +0.45(+3.62%)
Dec 17, 2007 12.39 12.65 12.37 12.41 526,950 -0.13(-1.00%)
Dec 14, 2007 12.98 12.98 12.54 12.54 512,602 -0.48(-3.69%)
Dec 13, 2007 12.97 13.11 12.84 13.02 303,345 -0.15(-1.14%)
Dec 12, 2007 13.60 13.88 12.87 13.17 653,793 -0.09(-0.65%)
Dec 11, 2007 14.11 14.12 12.96 13.25 722,768 -0.82(-5.82%)
Dec 10, 2007 13.97 14.31 13.90 14.07 235,159 +0.11(+0.79%)
Dec 07, 2007 13.90 14.21 13.78 13.96 576,433 +0.13(+0.97%)
Dec 06, 2007 13.05 13.83 13.05 13.83 531,014 +0.80(+6.10%)
Dec 05, 2007 13.07 13.28 12.89 13.03 618,503 +0.13(+1.04%)
Dec 04, 2007 12.84 13.05 12.77 12.90 559,217 -0.09(-0.67%)
Dec 03, 2007 13.03 13.15 12.95 12.99 591,327 -0.17(-1.32%)
Nov 30, 2007 13.36 13.44 13.08 13.16 582,453 -0.03(-0.24%)
Nov 29, 2007 13.47 13.55 13.04 13.19 307,536 -0.35(-2.62%)
Nov 28, 2007 13.22 13.59 13.17 13.55 586,756 +0.32(+2.44%)
Nov 27, 2007 13.36 13.65 12.99 13.22 727,194 -0.13(-0.94%)
Nov 26, 2007 14.46 14.64 13.29 13.35 519,981 -1.12(-7.73%)
Nov 23, 2007 14.17 14.53 14.03 14.47 208,278 +0.39(+2.74%)
Nov 21, 2007 14.07 14.24 13.97 14.08 464,620 -0.09(-0.67%)
Nov 20, 2007 14.87 14.89 13.97 14.18 490,000 -0.54(-3.64%)
Nov 19, 2007 15.06 15.06 14.43 14.71 481,247 -0.54(-3.51%)
Nov 16, 2007 15.25 15.48 14.85 15.25 349,063 +0.06(+0.36%)
Nov 15, 2007 15.48 15.52 14.95 15.19 336,867 -0.35(-2.23%)
Nov 14, 2007 16.16 16.16 15.45 15.54 260,808 -0.55(-3.43%)
Nov 13, 2007 15.73 16.13 15.50 16.09 276,359 +0.48(+3.08%)
Nov 12, 2007 15.63 16.25 15.48 15.61 483,144 +0.01(+0.05%)
Nov 09, 2007 15.29 15.80 14.88 15.60 427,909 +0.09(+0.56%)
Nov 08, 2007 14.85 15.75 14.31 15.51 827,884 +0.66(+4.45%)
Nov 07, 2007 15.37 16.32 14.45 14.85 982,167 -1.06(-6.63%)
Nov 06, 2007 15.49 16.03 15.34 15.91 503,714 +0.42(+2.69%)
Nov 05, 2007 15.78 15.84 15.36 15.49 297,631 -0.47(-2.96%)
Nov 02, 2007 16.05 16.12 15.72 15.96 347,787 +0.13(+0.85%)
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.