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

Acco Brands Corp (NY: ACCO )

5.150 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Feb 27, 2009 0.5672 0.9611 0.5435 0.7484 885,563 +0.22(+41.79%)
Feb 26, 2009 0.7247 0.7484 0.5278 0.5278 722,200 -0.18(-25.56%)
Feb 25, 2009 0.8823 0.8823 0.6932 0.7090 333,736 -0.15(-17.43%)
Feb 24, 2009 0.8035 0.9059 0.7877 0.8586 280,483 +0.09(+12.37%)
Feb 23, 2009 0.9059 0.9059 0.7641 0.7641 263,021 -0.05(-5.83%)
Feb 20, 2009 0.9059 0.9374 0.8035 0.8114 165,488 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9059 0.9217 142,270 -0.13(-12.69%)
Feb 18, 2009 1.119 1.119 1.032 1.056 146,945 -0.05(-4.29%)
Feb 17, 2009 1.434 1.457 1.103 1.103 411,217 -0.39(-25.93%)
Feb 13, 2009 1.339 1.568 1.331 1.489 256,934 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,493 -0.09(-6.11%)
Feb 11, 2009 1.363 1.473 1.363 1.418 135,708 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.363 1.363 205,483 -0.19(-12.18%)
Feb 09, 2009 1.560 1.591 1.505 1.552 118,847 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.560 272,949 +0.13(+9.39%)
Feb 05, 2009 1.363 1.560 1.134 1.426 404,661 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.379 283,007 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.363 1.654 411,226 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.505 255,938 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 390,954 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.300 358,928 -0.09(-6.25%)
Jan 27, 2009 1.394 1.426 1.379 1.386 148,387 -0.01(-0.57%)
Jan 26, 2009 1.418 1.442 1.379 1.394 229,820 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,279 -0.17(-10.95%)
Jan 22, 2009 1.717 1.828 1.528 1.583 345,856 -0.17(-9.87%)
Jan 21, 2009 1.930 2.001 1.457 1.757 954,753 -0.14(-7.47%)
Jan 20, 2009 2.245 2.277 1.867 1.898 459,024 -0.42(-18.03%)
Jan 16, 2009 2.592 2.639 2.237 2.316 532,724 -0.26(-10.09%)
Jan 15, 2009 2.710 2.710 2.206 2.576 971,316 -0.11(-4.11%)
Jan 14, 2009 2.757 2.781 2.466 2.686 351,327 -0.13(-4.48%)
Jan 13, 2009 2.686 2.954 2.576 2.812 374,187 +0.13(+5.00%)
Jan 12, 2009 3.112 3.112 2.442 2.678 453,418 -0.43(-13.71%)
Jan 09, 2009 3.624 3.647 3.104 3.104 415,246 -0.54(-14.90%)
Jan 08, 2009 3.151 3.663 2.804 3.647 713,450 +0.36(+11.03%)
Jan 07, 2009 3.521 3.702 3.193 3.285 702,767 -0.26(-7.33%)
Jan 06, 2009 3.096 3.773 3.088 3.545 592,954 +0.46(+14.80%)
Jan 05, 2009 2.986 3.112 2.678 3.088 710,778 +0.08(+2.62%)
Jan 02, 2009 2.702 3.056 2.450 3.009 0 +0.29(+10.72%)
Jan 01, 2009 2.017 2.726 2.017 2.718 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.726 2.017 2.718 605,085 +0.70(+34.77%)
Dec 30, 2008 2.552 2.639 1.977 2.017 608,747 -0.51(-20.25%)
Dec 29, 2008 2.631 2.733 2.513 2.529 421,117 -0.12(-4.46%)
Dec 26, 2008 2.710 2.722 2.576 2.647 157,912 -0.04(-1.47%)
Dec 24, 2008 2.655 2.694 2.552 2.686 315,577 +0.03(+1.19%)
Dec 23, 2008 2.418 2.789 2.401 2.655 515,269 +0.26(+10.86%)
Dec 22, 2008 2.804 2.915 2.308 2.395 645,230 -0.44(-15.56%)
Dec 19, 2008 2.253 3.017 2.198 2.836 1,116,874 +0.66(+30.43%)
Dec 18, 2008 1.993 2.340 1.993 2.174 367,096 +0.17(+8.66%)
Dec 17, 2008 1.961 2.009 1.867 2.001 370,852 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 800,829 +0.11(+5.88%)
Dec 15, 2008 2.072 2.174 1.780 1.875 377,159 -0.17(-8.46%)
Dec 12, 2008 1.615 2.206 1.615 2.048 495,034 +0.39(+23.81%)
Dec 11, 2008 1.639 1.713 1.528 1.654 586,559 -0.01(-0.47%)
Dec 10, 2008 1.575 1.678 1.552 1.662 656,609 +0.10(+6.57%)
Dec 09, 2008 1.552 1.678 1.331 1.560 742,121 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.489 1.568 753,087 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.568 287,103 +0.17(+11.80%)
Dec 04, 2008 1.245 1.536 1.245 1.402 619,270 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,800 +0.12(+10.34%)
Dec 02, 2008 0.7720 1.142 0.7405 1.142 368,972 +0.39(+52.63%)
Dec 01, 2008 0.7090 0.8114 0.7090 0.7484 393,146 +0.02(+3.26%)
Nov 28, 2008 0.7405 0.7484 0.7090 0.7247 233,439 -0.01(-1.08%)
Nov 26, 2008 0.6538 0.7326 0.5120 0.7326 3,741,650 +0.02(+3.33%)
Nov 25, 2008 0.7877 0.8114 0.6617 0.7090 485,718 -0.07(-9.09%)
Nov 24, 2008 0.8429 0.8586 0.7484 0.7799 644,812 -0.06(-7.48%)
Nov 21, 2008 0.7956 0.8429 0.7523 0.8429 1,172,661 +0.07(+9.18%)
Nov 20, 2008 0.8980 1.016 0.7562 0.7720 1,605,756 -0.09(-10.09%)
Nov 19, 2008 0.6223 0.9138 0.6223 0.8586 1,549,556 +0.24(+37.97%)
Nov 18, 2008 0.7168 0.8114 0.5751 0.6223 7,449,089 -0.09(-13.19%)
Nov 17, 2008 0.9295 0.9295 0.7011 0.7168 437,040 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8980 0.9059 1,071,413 -0.19(-17.27%)
Nov 13, 2008 1.379 1.394 1.048 1.095 806,053 -0.28(-20.11%)
Nov 12, 2008 1.607 1.623 1.371 1.371 517,715 -0.26(-15.94%)
Nov 11, 2008 1.765 1.788 1.631 1.631 212,198 -0.14(-8.00%)
Nov 10, 2008 1.985 2.072 1.757 1.772 230,862 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.946 509,281 -0.12(-5.73%)
Nov 06, 2008 2.158 2.206 2.025 2.064 347,778 -0.17(-7.42%)
Nov 05, 2008 2.229 2.537 2.135 2.229 578,964 +0.06(+2.54%)
Nov 04, 2008 2.410 2.466 2.111 2.174 407,518 -0.18(-7.69%)
Nov 03, 2008 2.221 2.537 2.080 2.355 448,442 +0.13(+6.03%)
Oct 31, 2008 2.088 2.355 2.025 2.221 693,833 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,897 +0.13(+6.56%)
Oct 29, 2008 1.938 2.072 1.891 1.922 751,873 +0.02(+0.83%)
Oct 28, 2008 2.127 2.143 1.875 1.906 1,381,926 -0.17(-7.98%)
Oct 27, 2008 2.206 2.206 1.891 2.072 1,235,270 -0.19(-8.36%)
Oct 24, 2008 2.119 2.316 2.048 2.261 1,001,422 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.269 784,965 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.537 2.584 345,047 -0.38(-12.77%)
Oct 21, 2008 3.104 3.206 2.954 2.962 563,815 -0.20(-6.23%)
Oct 20, 2008 3.309 3.309 3.013 3.159 368,270 -0.06(-1.96%)
Oct 17, 2008 3.159 3.466 3.025 3.222 488,414 -0.01(-0.24%)
Oct 16, 2008 3.647 3.663 2.867 3.230 637,213 -0.39(-10.87%)
Oct 15, 2008 3.805 3.868 3.624 3.624 525,194 -0.24(-6.12%)
Oct 14, 2008 4.222 4.238 3.765 3.860 401,962 -0.24(-5.95%)
Oct 13, 2008 4.159 4.159 3.813 4.104 397,683 +0.27(+6.98%)
Oct 10, 2008 3.316 3.860 3.064 3.836 733,622 +0.25(+7.03%)
Oct 09, 2008 4.293 4.293 3.561 3.584 480,606 -0.62(-14.79%)
Oct 08, 2008 4.238 4.545 4.136 4.207 407,961 -0.20(-4.64%)
Oct 07, 2008 5.049 5.136 4.388 4.411 379,589 -0.57(-11.39%)
Oct 06, 2008 5.018 5.183 4.537 4.979 951,700 -0.32(-5.95%)
Oct 03, 2008 5.506 5.561 5.262 5.294 508,314 -0.13(-2.33%)
Oct 02, 2008 5.688 5.719 5.345 5.420 418,786 -0.32(-5.49%)
Oct 01, 2008 5.743 5.814 5.526 5.735 286,653 -0.20(-3.45%)
Sep 30, 2008 5.703 5.987 5.506 5.940 471,519 +0.29(+5.16%)
Sep 29, 2008 5.987 6.026 5.546 5.648 484,804 -0.45(-7.36%)
Sep 26, 2008 6.192 6.255 6.026 6.097 0 -0.18(-2.89%)
Sep 25, 2008 6.223 6.538 6.097 6.278 613,853 +0.03(+0.50%)
Sep 24, 2008 6.782 6.790 6.200 6.247 580,418 -0.54(-7.90%)
Sep 23, 2008 6.877 7.113 6.759 6.782 380,451 -0.09(-1.37%)
Sep 22, 2008 7.484 7.484 6.838 6.877 297,961 -0.60(-8.01%)
Sep 19, 2008 7.255 10.82 6.530 7.476 0 +0.05(+0.64%)
Sep 18, 2008 7.035 7.681 6.987 7.428 831,395 +0.55(+8.02%)
Sep 17, 2008 6.995 7.058 6.601 6.877 763,155 -0.24(-3.32%)
Sep 16, 2008 6.562 7.113 6.247 7.113 633,442 +0.46(+6.86%)
Sep 15, 2008 6.790 6.979 6.617 6.656 408,552 -0.33(-4.74%)
Sep 12, 2008 7.113 7.208 6.916 6.987 276,144 -0.17(-2.42%)
Sep 11, 2008 7.074 7.176 6.932 7.161 249,938 +0.07(+1.00%)
Sep 10, 2008 7.224 7.302 6.964 7.090 341,950 -0.04(-0.55%)
Sep 09, 2008 7.373 7.602 7.098 7.129 406,508 -0.19(-2.58%)
Sep 08, 2008 7.176 7.373 7.050 7.318 423,678 +0.46(+6.66%)
Sep 05, 2008 6.672 6.924 6.593 6.861 0 +0.18(+2.71%)
Sep 04, 2008 6.767 6.814 6.546 6.680 268,253 -0.15(-2.19%)
Sep 03, 2008 6.838 6.916 6.601 6.830 411,780 -0.01(-0.12%)
Sep 02, 2008 6.767 7.015 6.507 6.838 658,124 +0.15(+2.24%)
Aug 29, 2008 6.932 6.956 6.625 6.688 208,718 -0.20(-2.97%)
Aug 28, 2008 6.664 6.948 6.601 6.893 230,032 +0.21(+3.18%)
Aug 27, 2008 6.641 6.909 6.586 6.680 349,979 +0.03(+0.47%)
Aug 26, 2008 6.460 6.664 6.404 6.649 377,158 +0.19(+2.93%)
Aug 25, 2008 6.782 6.782 6.420 6.460 270,931 -0.32(-4.65%)
Aug 22, 2008 6.491 6.806 6.444 6.775 204,441 +0.30(+4.62%)
Aug 21, 2008 6.546 6.696 6.396 6.475 248,983 -0.13(-2.03%)
Aug 20, 2008 6.846 7.113 6.570 6.609 480,116 -0.20(-2.89%)
Aug 19, 2008 6.987 6.995 6.767 6.806 842,823 -0.17(-2.37%)
Aug 18, 2008 7.066 7.224 6.901 6.972 424,217 -0.05(-0.67%)
Aug 15, 2008 6.861 7.334 6.861 7.019 0 +0.13(+1.94%)
Aug 14, 2008 6.586 6.972 6.586 6.885 413,332 +0.24(+3.55%)
Aug 13, 2008 6.294 6.790 6.278 6.649 497,592 +0.35(+5.63%)
Aug 12, 2008 6.278 6.467 6.200 6.294 494,312 +0.05(+0.76%)
Aug 11, 2008 5.932 6.373 5.869 6.247 576,765 +0.32(+5.45%)
Aug 08, 2008 5.688 6.058 5.412 5.924 625,369 +0.29(+5.17%)
Aug 07, 2008 5.664 5.711 5.475 5.632 1,620,778 -0.09(-1.52%)
Aug 06, 2008 6.499 6.617 5.435 5.719 3,086,070 -1.36(-19.24%)
Aug 05, 2008 6.688 7.113 6.688 7.082 503,701 +0.41(+6.14%)
Aug 04, 2008 6.885 6.972 6.523 6.672 330,344 -0.27(-3.86%)
Aug 01, 2008 6.782 7.003 6.633 6.940 299,218 +0.19(+2.80%)
Jul 31, 2008 6.814 6.979 6.743 6.751 367,944 -0.17(-2.50%)
Jul 30, 2008 6.885 7.090 6.660 6.924 666,904 +0.06(+0.92%)
Jul 29, 2008 6.861 6.909 6.578 6.861 436,914 +0.28(+4.31%)
Jul 28, 2008 6.617 6.656 6.507 6.578 449,724 -0.04(-0.60%)
Jul 25, 2008 6.633 6.751 6.523 6.617 446,462 +0.05(+0.72%)
Jul 24, 2008 6.822 6.869 6.530 6.570 459,636 -0.22(-3.25%)
Jul 23, 2008 6.538 6.916 6.530 6.790 1,056,048 +0.29(+4.48%)
Jul 22, 2008 6.215 6.609 6.160 6.499 1,176,595 +0.29(+4.70%)
Jul 21, 2008 6.207 6.239 6.121 6.207 588,347 -0.01(-0.13%)
Jul 18, 2008 6.239 6.263 6.066 6.215 1,846,066 -0.05(-0.75%)
Jul 17, 2008 6.247 6.333 6.097 6.263 2,553,955 +0.00(+0.00%)
Jul 16, 2008 6.144 6.294 5.971 6.263 1,325,322 +0.09(+1.53%)
Jul 15, 2008 6.483 6.483 6.074 6.168 1,175,157 -0.40(-6.12%)
Jul 14, 2008 6.696 6.696 6.412 6.570 479,883 -0.07(-1.07%)
Jul 11, 2008 6.727 6.767 6.523 6.641 536,209 -0.14(-2.09%)
Jul 10, 2008 6.767 6.830 6.593 6.782 1,010,148 +0.02(+0.35%)
Jul 09, 2008 7.168 7.168 6.727 6.759 744,772 -0.39(-5.51%)
Jul 08, 2008 7.854 7.854 6.885 7.153 1,443,744 -0.70(-8.93%)
Jul 07, 2008 8.035 8.074 7.641 7.854 481,962 -0.19(-2.35%)
Jul 04, 2008 8.193 8.263 7.877 8.043 548,051 +0.00(+0.00%)
Jul 03, 2008 8.193 8.263 7.877 8.043 548,051 -0.17(-2.02%)
Jul 02, 2008 8.712 8.712 8.019 8.208 1,044,716 -0.50(-5.70%)
Jul 01, 2008 8.736 8.815 8.374 8.705 549,476 -0.14(-1.60%)
Jun 30, 2008 8.870 9.209 8.831 8.846 391,942 -0.16(-1.75%)
Jun 27, 2008 9.319 9.319 8.866 9.004 860,354 -0.32(-3.38%)
Jun 26, 2008 9.579 9.579 9.225 9.319 323,711 -0.32(-3.27%)
Jun 25, 2008 10.04 10.16 9.492 9.634 711,789 -0.38(-3.78%)
Jun 24, 2008 10.48 10.51 10.01 10.01 379,241 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.48 10.56 328,137 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.74 606,315 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,338 +0.28(+2.62%)
Jun 18, 2008 10.68 10.86 10.63 10.81 410,827 +0.09(+0.88%)
Jun 17, 2008 10.83 10.86 10.67 10.71 267,693 -0.09(-0.80%)
Jun 16, 2008 10.63 10.86 10.58 10.80 283,334 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,566 -0.02(-0.15%)
Jun 12, 2008 10.63 10.85 10.52 10.71 998,626 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 427,937 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.97 11.01 642,646 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.08 477,935 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,352 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.78 12.01 648,571 +0.24(+2.01%)
Jun 04, 2008 11.49 12.04 11.48 11.78 327,287 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.56 261,895 -0.06(-0.54%)
Jun 02, 2008 12.08 12.08 11.33 11.62 407,156 -0.46(-3.85%)
May 30, 2008 12.00 12.15 11.78 12.08 347,289 +0.05(+0.39%)
May 29, 2008 11.81 12.28 11.81 12.04 266,303 +0.20(+1.73%)
May 28, 2008 11.96 12.12 11.65 11.83 170,054 -0.10(-0.86%)
May 27, 2008 11.78 12.09 11.71 11.93 191,979 +0.19(+1.61%)
May 26, 2008 12.09 12.14 11.68 11.75 0 +0.00(+0.00%)
May 23, 2008 12.09 12.14 11.68 11.75 202,217 -0.43(-3.50%)
May 22, 2008 11.71 12.25 11.64 12.17 567,365 +0.48(+4.11%)
May 21, 2008 11.89 11.97 11.42 11.69 525,204 -0.13(-1.13%)
May 20, 2008 12.07 12.24 11.75 11.82 611,101 -0.32(-2.66%)
May 19, 2008 12.09 12.45 12.01 12.15 1,101,143 +0.02(+0.13%)
May 16, 2008 12.25 12.28 11.99 12.13 648,461 +0.08(+0.65%)
May 15, 2008 11.91 12.27 11.71 12.05 792,082 +0.09(+0.79%)
May 14, 2008 11.97 12.10 11.82 11.96 665,842 +0.08(+0.66%)
May 13, 2008 11.97 11.99 11.62 11.88 839,109 -0.06(-0.46%)
May 12, 2008 11.42 11.97 11.40 11.93 332,110 +0.51(+4.48%)
May 09, 2008 11.08 11.45 11.08 11.42 142,337 +0.13(+1.19%)
May 08, 2008 11.26 11.38 11.15 11.29 398,524 +0.02(+0.21%)
May 07, 2008 11.38 11.47 10.87 11.26 971,882 -0.59(-4.98%)
May 06, 2008 11.76 11.96 11.40 11.86 419,954 +0.13(+1.14%)
May 05, 2008 11.63 11.78 11.48 11.72 318,144 +0.02(+0.20%)
May 02, 2008 11.67 11.87 11.47 11.70 388,802 +0.14(+1.23%)
May 01, 2008 10.93 11.89 10.92 11.56 394,186 +0.59(+5.39%)
Apr 30, 2008 11.02 11.41 10.94 10.97 298,856 -0.04(-0.36%)
Apr 29, 2008 10.88 11.28 10.84 11.00 358,998 +0.09(+0.87%)
Apr 28, 2008 10.64 11.19 10.52 10.91 475,222 +0.28(+2.59%)
Apr 25, 2008 10.69 10.82 10.26 10.63 187,943 +0.02(+0.15%)
Apr 24, 2008 10.29 10.79 10.21 10.62 312,994 +0.34(+3.29%)
Apr 23, 2008 10.36 10.43 10.22 10.28 381,304 -0.04(-0.38%)
Apr 22, 2008 10.72 10.72 10.23 10.32 621,751 -0.33(-3.11%)
Apr 21, 2008 10.74 10.88 10.52 10.65 223,284 -0.22(-2.03%)
Apr 18, 2008 10.77 11.12 10.77 10.87 291,793 +0.28(+2.60%)
Apr 17, 2008 10.58 10.67 10.52 10.60 166,281 -0.02(-0.15%)
Apr 16, 2008 10.43 10.86 10.37 10.61 342,999 +0.21(+2.04%)
Apr 15, 2008 10.37 10.44 10.31 10.40 358,049 +0.08(+0.76%)
Apr 14, 2008 10.26 10.40 10.24 10.32 301,255 +0.04(+0.38%)
Apr 11, 2008 10.52 10.60 10.23 10.28 415,235 -0.33(-3.12%)
Apr 10, 2008 10.62 10.73 10.48 10.61 205,903 -0.01(-0.07%)
Apr 09, 2008 10.97 11.00 10.48 10.62 371,439 -0.39(-3.58%)
Apr 08, 2008 10.75 11.08 10.75 11.01 205,649 +0.15(+1.38%)
Apr 07, 2008 10.80 11.06 10.70 10.86 303,332 +0.19(+1.77%)
Apr 04, 2008 10.76 11.15 10.56 10.67 366,504 -0.06(-0.59%)
Apr 03, 2008 10.92 10.97 10.63 10.74 529,804 -0.24(-2.15%)
Apr 02, 2008 11.14 11.31 10.81 10.97 324,850 -0.24(-2.18%)
Apr 01, 2008 10.70 11.31 10.69 11.22 558,584 +0.53(+4.94%)
Mar 31, 2008 10.32 10.93 10.32 10.69 499,399 +0.37(+3.59%)
Mar 28, 2008 10.32 10.45 10.27 10.32 479,088 -0.01(-0.08%)
Mar 27, 2008 10.41 10.52 10.21 10.33 279,134 +0.00(+0.00%)
Mar 26, 2008 10.74 10.75 10.31 10.33 693,189 -0.39(-3.60%)
Mar 25, 2008 11.56 11.56 10.54 10.71 792,513 -0.91(-7.80%)
Mar 24, 2008 11.14 11.77 11.10 11.62 592,449 +0.53(+4.76%)
Mar 21, 2008 10.90 11.19 10.56 11.09 1,557,353 +0.00(+0.00%)
Mar 20, 2008 10.90 11.19 10.56 11.09 1,557,353 +0.36(+3.38%)
Mar 19, 2008 10.95 11.37 10.71 10.73 431,699 -0.24(-2.15%)
Mar 18, 2008 10.85 11.15 10.58 10.97 547,764 +0.43(+4.11%)
Mar 17, 2008 10.15 11.03 10.15 10.53 454,311 +0.10(+0.98%)
Mar 14, 2008 10.80 10.80 10.32 10.43 299,207 -0.30(-2.79%)
Mar 13, 2008 10.41 10.87 10.40 10.73 449,890 +0.17(+1.64%)
Mar 12, 2008 10.81 10.93 10.52 10.56 251,730 -0.24(-2.19%)
Mar 11, 2008 10.69 11.04 10.54 10.79 906,382 +0.42(+4.02%)
Mar 10, 2008 10.39 10.49 10.23 10.37 339,703 +0.07(+0.69%)
Mar 07, 2008 10.28 10.68 10.11 10.30 431,356 -0.07(-0.68%)
Mar 06, 2008 10.84 10.89 10.29 10.37 465,403 -0.54(-4.98%)
Mar 05, 2008 11.11 11.13 10.75 10.92 232,562 -0.13(-1.21%)
Mar 04, 2008 10.92 11.16 10.88 11.05 518,821 +0.00(+0.00%)
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.