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

Acco Brands Corp (NY: ACCO )

4.875 -0.045 (-0.91%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 31, 2013 6.521 6.608 6.387 6.560 1,254,546 +0.04(+0.60%)
Jan 30, 2013 6.623 6.781 6.505 6.521 1,310,792 -0.13(-2.01%)
Jan 29, 2013 6.883 6.883 6.639 6.655 1,653,142 -0.22(-3.21%)
Jan 28, 2013 6.915 6.970 6.860 6.875 1,202,745 -0.04(-0.57%)
Jan 25, 2013 6.986 7.064 6.891 6.915 1,225,824 -0.05(-0.68%)
Jan 24, 2013 6.923 7.072 6.856 6.962 2,212,136 +0.06(+0.80%)
Jan 23, 2013 6.860 6.930 6.793 6.907 1,598,137 +0.00(+0.00%)
Jan 22, 2013 6.978 7.056 6.867 6.907 1,765,071 -0.09(-1.35%)
Jan 18, 2013 7.033 7.127 6.938 7.001 1,874,292 -0.06(-0.89%)
Jan 17, 2013 7.088 7.214 7.001 7.064 1,891,388 +0.02(+0.22%)
Jan 16, 2013 6.789 7.088 6.757 7.049 2,548,892 +0.24(+3.47%)
Jan 15, 2013 6.592 6.812 6.552 6.812 1,608,749 +0.14(+2.13%)
Jan 14, 2013 6.545 6.773 6.419 6.671 2,604,236 +0.13(+2.05%)
Jan 11, 2013 6.159 6.592 6.151 6.537 2,329,908 +0.39(+6.41%)
Jan 10, 2013 6.159 6.277 6.096 6.143 698,052 +0.02(+0.26%)
Jan 09, 2013 6.088 6.151 6.064 6.127 739,710 +0.04(+0.65%)
Jan 08, 2013 6.104 6.206 6.056 6.088 1,098,085 -0.04(-0.64%)
Jan 07, 2013 5.978 6.159 5.954 6.127 1,163,714 +0.09(+1.43%)
Jan 04, 2013 5.946 6.072 5.867 6.041 671,890 +0.09(+1.59%)
Jan 03, 2013 5.930 6.064 5.911 5.946 581,550 +0.02(+0.27%)
Jan 02, 2013 5.918 5.970 5.883 5.930 1,339,699 +0.15(+2.59%)
Dec 31, 2012 5.686 5.891 5.599 5.781 821,788 +0.08(+1.38%)
Dec 28, 2012 5.678 5.773 5.647 5.702 518,341 -0.03(-0.55%)
Dec 27, 2012 5.773 5.781 5.611 5.733 522,947 -0.05(-0.82%)
Dec 26, 2012 5.796 5.844 5.686 5.781 398,528 -0.02(-0.41%)
Dec 24, 2012 5.765 5.828 5.741 5.804 368,530 +0.00(+0.00%)
Dec 21, 2012 5.466 5.804 5.466 5.804 1,351,275 +0.19(+3.37%)
Dec 20, 2012 5.781 5.804 5.560 5.615 818,209 -0.17(-2.99%)
Dec 19, 2012 5.741 5.883 5.655 5.788 835,853 +0.06(+0.96%)
Dec 18, 2012 5.473 5.804 5.450 5.733 953,043 +0.27(+4.90%)
Dec 17, 2012 5.403 5.552 5.324 5.466 857,545 +0.08(+1.46%)
Dec 14, 2012 5.355 5.422 5.340 5.387 430,935 +0.03(+0.59%)
Dec 13, 2012 5.434 5.441 5.312 5.355 652,865 -0.09(-1.59%)
Dec 12, 2012 5.662 5.662 5.434 5.442 638,881 -0.17(-3.09%)
Dec 11, 2012 5.529 5.670 5.521 5.615 916,584 +0.16(+2.89%)
Dec 10, 2012 5.426 5.513 5.363 5.458 575,054 +0.06(+1.17%)
Dec 07, 2012 5.253 5.395 5.214 5.395 694,397 +0.18(+3.47%)
Dec 06, 2012 5.261 5.269 5.103 5.214 967,001 -0.05(-0.90%)
Dec 05, 2012 5.395 5.426 5.261 5.261 1,166,605 -0.09(-1.76%)
Dec 04, 2012 5.481 5.489 5.277 5.355 1,051,613 +0.05(+0.89%)
Nov 30, 2012 5.426 5.426 5.300 5.308 1,506,637 -0.09(-1.75%)
Nov 29, 2012 5.379 5.446 5.308 5.403 972,440 +0.06(+1.18%)
Nov 28, 2012 5.426 5.450 5.292 5.340 875,529 -0.13(-2.45%)
Nov 27, 2012 5.576 5.631 5.359 5.473 1,426,349 -0.13(-2.25%)
Nov 26, 2012 5.560 5.639 5.477 5.599 638,677 +0.02(+0.42%)
Nov 23, 2012 5.458 5.647 5.395 5.576 323,199 +0.15(+2.76%)
Nov 21, 2012 5.355 5.466 5.300 5.426 585,889 +0.12(+2.23%)
Nov 20, 2012 5.442 5.442 5.277 5.308 448,436 -0.17(-3.02%)
Nov 19, 2012 5.324 5.521 5.284 5.473 664,691 +0.25(+4.83%)
Nov 16, 2012 5.190 5.245 5.040 5.221 970,327 +0.02(+0.45%)
Nov 15, 2012 5.277 5.379 5.135 5.198 960,437 -0.07(-1.35%)
Nov 14, 2012 5.521 5.544 5.269 5.269 723,046 -0.22(-4.02%)
Nov 13, 2012 5.481 5.639 5.458 5.489 911,791 -0.06(-0.99%)
Nov 12, 2012 5.607 5.773 5.505 5.544 655,792 -0.04(-0.71%)
Nov 09, 2012 5.371 5.670 5.245 5.584 735,343 +0.17(+3.05%)
Nov 08, 2012 5.796 5.812 5.284 5.418 1,216,466 -0.41(-7.03%)
Nov 07, 2012 5.859 5.922 5.765 5.828 915,046 -0.14(-2.37%)
Nov 06, 2012 5.946 6.044 5.851 5.970 2,004,654 +0.11(+1.88%)
Nov 05, 2012 6.088 6.167 5.615 5.859 1,165,584 -0.20(-3.38%)
Nov 02, 2012 6.001 6.261 5.962 6.064 1,706,454 +0.07(+1.18%)
Nov 01, 2012 5.725 6.111 5.702 5.993 3,132,859 +0.29(+5.11%)
Oct 31, 2012 4.568 5.930 4.568 5.702 2,642,985 +0.87(+18.11%)
Oct 26, 2012 5.017 4.828 4.828 4.828 1,046,663 -0.17(-3.31%)
Oct 25, 2012 4.891 4.993 4.836 4.993 729,391 +0.17(+3.59%)
Oct 24, 2012 4.780 4.836 4.694 4.820 627,360 +0.08(+1.66%)
Oct 23, 2012 4.812 4.820 4.576 4.741 1,713,153 -0.25(-5.05%)
Oct 19, 2012 5.198 5.253 4.969 4.993 1,081,339 -0.27(-5.09%)
Oct 18, 2012 5.206 5.324 5.147 5.261 1,250,235 +0.04(+0.75%)
Oct 17, 2012 5.103 5.363 5.072 5.221 1,171,068 +0.11(+2.16%)
Oct 16, 2012 4.906 5.143 4.875 5.111 1,700,804 +0.24(+4.85%)
Oct 15, 2012 4.977 4.977 4.859 4.875 714,937 -0.09(-1.90%)
Oct 12, 2012 5.048 5.064 4.914 4.969 1,111,392 -0.08(-1.56%)
Oct 11, 2012 4.985 5.088 4.969 5.048 1,590,351 +0.09(+1.75%)
Oct 10, 2012 4.899 4.969 4.867 4.962 1,051,715 +0.06(+1.12%)
Oct 09, 2012 4.922 4.969 4.891 4.906 778,651 -0.03(-0.64%)
Oct 08, 2012 4.906 4.969 4.899 4.938 793,033 +0.02(+0.32%)
Oct 05, 2012 4.930 4.962 4.899 4.922 999,342 +0.04(+0.81%)
Oct 04, 2012 4.954 4.976 4.867 4.883 1,404,370 -0.07(-1.43%)
Oct 03, 2012 4.883 4.969 4.859 4.954 1,182,143 +0.07(+1.45%)
Oct 02, 2012 4.930 4.946 4.867 4.883 1,003,485 -0.02(-0.48%)
Oct 01, 2012 5.151 5.151 4.891 4.906 1,952,645 -0.20(-4.01%)
Sep 28, 2012 5.119 5.151 5.032 5.111 1,492,813 -0.06(-1.07%)
Sep 27, 2012 4.930 5.190 4.851 5.166 1,867,212 +0.26(+5.30%)
Sep 26, 2012 4.883 4.938 4.733 4.906 1,143,474 +0.02(+0.48%)
Sep 25, 2012 5.001 5.017 4.883 4.883 2,467,907 -0.08(-1.59%)
Sep 24, 2012 4.930 5.017 4.906 4.962 2,105,732 +0.00(+0.00%)
Sep 21, 2012 5.032 5.056 4.788 4.962 3,148,503 -0.03(-0.63%)
Sep 20, 2012 5.103 5.119 4.962 4.993 1,781,218 -0.15(-2.91%)
Sep 19, 2012 5.253 5.261 5.127 5.143 1,937,738 -0.11(-2.10%)
Sep 18, 2012 5.426 5.450 5.099 5.253 2,578,464 -0.20(-3.75%)
Sep 17, 2012 5.670 5.670 5.410 5.458 1,889,686 -0.22(-3.88%)
Sep 14, 2012 5.568 5.788 5.521 5.678 2,456,468 +0.14(+2.56%)
Sep 13, 2012 5.489 5.568 5.410 5.536 2,309,898 +0.06(+1.15%)
Sep 12, 2012 5.521 5.568 5.324 5.473 2,725,894 -0.02(-0.29%)
Sep 11, 2012 5.434 5.536 5.403 5.489 1,753,680 +0.06(+1.01%)
Sep 10, 2012 5.410 5.458 5.332 5.434 1,124,787 -0.02(-0.29%)
Sep 07, 2012 5.190 5.458 5.166 5.450 2,481,519 +0.28(+5.33%)
Sep 06, 2012 5.072 5.214 5.056 5.174 1,413,342 +0.16(+3.14%)
Sep 05, 2012 5.143 5.166 5.001 5.017 3,272,763 -0.09(-1.70%)
Sep 04, 2012 5.245 5.269 5.080 5.103 1,757,463 -0.09(-1.67%)
Aug 31, 2012 5.253 5.253 5.151 5.190 3,103,407 +0.00(+0.00%)
Aug 30, 2012 5.277 5.308 5.166 5.190 1,273,977 -0.12(-2.23%)
Aug 29, 2012 5.466 5.481 5.308 5.308 1,044,264 -0.23(-4.13%)
Aug 27, 2012 5.403 5.552 5.403 5.536 1,081,649 +0.18(+3.38%)
Aug 24, 2012 5.387 5.442 5.324 5.355 1,230,033 -0.06(-1.16%)
Aug 23, 2012 5.505 5.548 5.371 5.418 924,773 -0.13(-2.41%)
Aug 22, 2012 5.521 5.615 5.473 5.552 1,735,087 -0.02(-0.28%)
Aug 21, 2012 5.481 5.584 5.418 5.568 2,840,484 +0.20(+3.82%)
Aug 20, 2012 5.403 5.458 5.324 5.363 2,651,298 -0.08(-1.45%)
Aug 17, 2012 5.662 5.718 5.387 5.442 2,527,949 -0.24(-4.16%)
Aug 16, 2012 5.135 5.773 5.135 5.678 4,659,902 +0.53(+10.24%)
Aug 15, 2012 5.300 5.316 5.095 5.151 5,005,453 -0.17(-3.25%)
Aug 14, 2012 5.560 5.560 5.308 5.324 3,004,411 -0.17(-3.15%)
Aug 13, 2012 5.710 5.757 5.466 5.497 2,125,578 -0.26(-4.51%)
Aug 10, 2012 5.733 5.962 5.670 5.757 3,546,199 -0.17(-2.79%)
Aug 09, 2012 5.915 6.552 5.670 5.922 7,978,695 -1.02(-14.74%)
Aug 08, 2012 6.513 6.946 6.482 6.946 2,154,538 +0.38(+5.76%)
Aug 07, 2012 6.718 6.789 6.442 6.568 1,515,469 -0.14(-2.11%)
Aug 06, 2012 6.726 6.781 6.623 6.710 804,639 -0.01(-0.12%)
Aug 03, 2012 6.552 6.761 6.545 6.718 3,271,993 +0.27(+4.15%)
Aug 02, 2012 6.348 6.474 6.277 6.450 1,602,839 +0.04(+0.61%)
Aug 01, 2012 6.702 6.757 6.411 6.411 1,840,589 -0.26(-3.90%)
Jul 31, 2012 6.639 6.781 6.615 6.671 3,680,880 +0.02(+0.24%)
Jul 30, 2012 6.812 6.844 6.647 6.655 1,954,408 -0.17(-2.54%)
Jul 27, 2012 6.639 6.860 6.521 6.828 1,107,658 +0.20(+3.09%)
Jul 26, 2012 6.686 6.773 6.419 6.623 1,844,335 +0.04(+0.60%)
Jul 25, 2012 6.797 6.812 6.560 6.584 1,042,845 -0.06(-0.95%)
Jul 24, 2012 6.970 7.049 6.572 6.647 2,081,475 -0.31(-4.42%)
Jul 23, 2012 7.096 7.119 6.954 6.954 942,665 -0.34(-4.64%)
Jul 20, 2012 7.434 7.679 7.261 7.293 963,040 -0.24(-3.14%)
Jul 19, 2012 7.655 7.702 7.474 7.529 611,069 -0.07(-0.93%)
Jul 18, 2012 7.482 7.710 7.419 7.600 1,349,331 +0.09(+1.26%)
Jul 17, 2012 7.482 7.576 7.364 7.505 618,428 +0.09(+1.17%)
Jul 16, 2012 7.427 7.466 7.316 7.419 756,392 -0.05(-0.63%)
Jul 13, 2012 7.497 7.616 7.379 7.466 702,083 -0.02(-0.21%)
Jul 12, 2012 7.505 7.560 7.261 7.482 1,523,002 -0.10(-1.35%)
Jul 11, 2012 7.773 7.789 7.434 7.584 1,920,658 -0.16(-2.03%)
Jul 10, 2012 8.104 8.191 7.718 7.742 1,024,349 -0.32(-3.91%)
Jul 09, 2012 8.088 8.175 7.986 8.057 960,471 -0.03(-0.39%)
Jul 06, 2012 8.167 8.206 8.072 8.088 1,082,523 -0.20(-2.38%)
Jul 05, 2012 8.545 8.616 8.269 8.285 1,072,174 -0.28(-3.22%)
Jul 03, 2012 8.317 8.572 8.254 8.561 733,165 +0.25(+3.03%)
Jul 02, 2012 8.104 8.309 8.080 8.309 1,036,893 +0.17(+2.03%)
Jun 29, 2012 8.065 8.230 7.939 8.143 1,369,514 +0.31(+3.92%)
Jun 28, 2012 7.994 8.072 7.616 7.836 2,104,115 -0.28(-3.49%)
Jun 27, 2012 8.025 8.151 7.915 8.120 1,061,497 +0.13(+1.58%)
Jun 26, 2012 8.112 8.135 7.868 7.994 1,463,113 -0.08(-0.98%)
Jun 25, 2012 8.191 8.293 7.986 8.072 1,540,967 -0.22(-2.66%)
Jun 22, 2012 8.183 8.344 8.159 8.293 3,245,148 +0.19(+2.33%)
Jun 21, 2012 8.269 8.316 8.041 8.104 1,609,287 -0.18(-2.19%)
Jun 20, 2012 8.261 8.348 8.230 8.285 1,102,998 -0.02(-0.19%)
Jun 19, 2012 8.120 8.466 8.097 8.301 1,491,736 +0.24(+3.03%)
Jun 18, 2012 8.017 8.159 7.994 8.057 1,325,551 -0.01(-0.10%)
Jun 15, 2012 7.671 8.269 7.616 8.065 4,151,697 +0.40(+5.24%)
Jun 14, 2012 7.537 7.679 7.450 7.663 1,337,263 +0.11(+1.46%)
Jun 13, 2012 7.513 7.568 7.419 7.553 1,674,930 +0.00(+0.00%)
Jun 12, 2012 7.474 7.663 7.427 7.553 1,503,286 +0.09(+1.27%)
Jun 11, 2012 7.592 7.655 7.427 7.458 1,563,501 -0.06(-0.73%)
Jun 08, 2012 7.324 7.529 7.230 7.513 1,868,677 +0.15(+2.03%)
Jun 07, 2012 7.560 7.671 7.340 7.364 2,292,889 -0.08(-1.06%)
Jun 06, 2012 7.167 7.529 7.159 7.442 2,835,635 +0.36(+5.12%)
Jun 05, 2012 6.899 7.112 6.797 7.080 1,596,884 +0.13(+1.81%)
Jun 04, 2012 6.773 6.993 6.773 6.954 1,746,080 +0.20(+3.03%)
Jun 01, 2012 7.033 7.056 6.694 6.749 1,923,314 -0.43(-6.03%)
May 31, 2012 7.285 7.340 7.080 7.182 2,676,524 -0.12(-1.62%)
May 30, 2012 7.458 7.458 7.238 7.301 1,245,095 -0.22(-2.93%)
May 29, 2012 7.505 7.560 7.403 7.521 1,570,550 +0.12(+1.60%)
May 25, 2012 7.450 7.482 7.332 7.403 1,798,215 -0.06(-0.84%)
May 24, 2012 7.592 7.655 7.403 7.466 2,032,477 -0.13(-1.66%)
May 23, 2012 7.403 7.671 7.198 7.592 2,781,907 +0.15(+2.01%)
May 22, 2012 7.749 7.781 7.442 7.442 2,664,730 -0.28(-3.57%)
May 21, 2012 7.647 7.852 7.592 7.718 1,882,872 +0.08(+1.03%)
May 18, 2012 7.718 7.978 7.608 7.639 1,674,663 -0.12(-1.52%)
May 17, 2012 7.946 8.112 7.734 7.757 3,183,928 -0.26(-3.24%)
May 16, 2012 7.994 8.222 7.986 8.017 1,579,042 +0.02(+0.30%)
May 15, 2012 8.033 8.151 7.891 7.994 1,610,564 -0.08(-0.98%)
May 14, 2012 8.096 8.261 7.962 8.072 2,029,013 -0.15(-1.82%)
May 11, 2012 8.088 8.269 7.994 8.222 2,737,326 +0.06(+0.68%)
May 10, 2012 8.033 8.301 7.883 8.167 3,869,984 +0.21(+2.67%)
May 09, 2012 8.017 8.080 7.718 7.954 3,677,362 -0.25(-3.07%)
May 08, 2012 8.159 8.301 7.875 8.206 3,721,511 -0.02(-0.29%)
May 07, 2012 8.380 8.584 8.104 8.230 4,399,309 -0.30(-3.51%)
May 04, 2012 8.750 8.860 8.450 8.529 5,599,396 -0.28(-3.13%)
May 03, 2012 8.734 8.978 8.655 8.805 2,890,582 -0.07(-0.80%)
May 02, 2012 8.742 8.982 8.348 8.876 6,122,598 +0.21(+2.45%)
May 01, 2012 8.443 10.47 8.313 8.663 7,559,241 +0.35(+4.27%)
Apr 30, 2012 8.616 8.639 8.112 8.309 10,897,367 -0.33(-3.83%)
Apr 27, 2012 8.482 8.679 8.356 8.639 1,180,501 +0.17(+1.95%)
Apr 26, 2012 8.285 8.553 8.238 8.474 1,698,978 +0.19(+2.28%)
Apr 25, 2012 8.498 8.671 8.198 8.285 1,152,628 -0.17(-1.96%)
Apr 24, 2012 8.419 8.506 8.198 8.450 1,598,858 +0.04(+0.47%)
Apr 23, 2012 8.600 8.600 8.317 8.411 1,210,041 -0.28(-3.17%)
Apr 20, 2012 8.765 8.836 8.600 8.687 953,968 +0.03(+0.36%)
Apr 19, 2012 8.899 8.947 8.474 8.655 2,830,899 -0.26(-2.92%)
Apr 18, 2012 8.923 9.041 8.639 8.915 1,969,862 -0.05(-0.53%)
Apr 17, 2012 9.143 9.230 8.962 8.962 2,304,647 -0.32(-3.40%)
Apr 16, 2012 9.136 9.435 8.994 9.277 921,206 +0.20(+2.17%)
Apr 13, 2012 9.254 9.269 9.010 9.080 998,198 -0.24(-2.54%)
Apr 12, 2012 9.191 9.474 9.175 9.317 691,595 +0.11(+1.20%)
Apr 11, 2012 9.017 9.254 8.954 9.206 613,190 +0.32(+3.63%)
Apr 10, 2012 9.269 9.293 8.710 8.884 746,667 -0.39(-4.16%)
Apr 09, 2012 9.293 9.435 9.080 9.269 519,113 -0.21(-2.24%)
Apr 05, 2012 9.466 9.624 9.396 9.482 762,242 +0.00(+0.00%)
Apr 04, 2012 9.773 9.773 9.403 9.482 568,572 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.829 9.907 433,737 -0.24(-2.40%)
Apr 02, 2012 9.758 10.22 9.458 10.15 714,589 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.679 9.773 683,815 -0.18(-1.82%)
Mar 29, 2012 9.884 10.07 9.821 9.955 458,473 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.781 9.986 427,522 -0.04(-0.39%)
Mar 27, 2012 9.978 10.28 9.978 10.03 510,342 +0.02(+0.24%)
Mar 26, 2012 9.939 10.05 9.884 10.00 569,143 +0.17(+1.68%)
Mar 23, 2012 9.813 9.947 9.734 9.836 481,636 +0.02(+0.16%)
Mar 22, 2012 9.829 9.986 9.663 9.821 515,606 -0.14(-1.42%)
Mar 21, 2012 10.10 10.10 9.947 9.963 555,498 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.963 10.10 497,860 -0.15(-1.46%)
Mar 19, 2012 9.970 10.36 9.892 10.25 835,073 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.978 10.02 1,071,946 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.955 10.23 1,850,489 +0.39(+3.92%)
Mar 14, 2012 9.695 9.844 9.640 9.844 454,794 +0.13(+1.30%)
Mar 13, 2012 9.466 9.750 9.364 9.718 702,426 +0.35(+3.78%)
Mar 12, 2012 9.332 9.427 9.136 9.364 290,720 +0.06(+0.59%)
Mar 09, 2012 9.104 9.466 9.088 9.309 285,074 +0.20(+2.25%)
Mar 08, 2012 9.143 9.183 9.033 9.104 453,840 +0.02(+0.26%)
Mar 07, 2012 8.939 9.230 8.821 9.080 374,232 +0.16(+1.77%)
Mar 06, 2012 9.010 9.088 8.844 8.923 585,735 -0.20(-2.24%)
Mar 05, 2012 9.419 9.458 9.017 9.128 388,672 -0.33(-3.50%)
Mar 02, 2012 9.466 9.773 9.388 9.458 743,563 -0.02(-0.17%)
Mar 01, 2012 9.293 9.545 9.269 9.474 1,007,364 +0.18(+1.95%)
Feb 29, 2012 9.671 9.813 9.254 9.293 483,269 -0.35(-3.59%)
Feb 28, 2012 9.647 9.829 9.592 9.640 425,705 -0.02(-0.24%)
Feb 27, 2012 9.616 9.679 9.356 9.663 202,966 -0.02(-0.16%)
Feb 24, 2012 9.687 9.766 9.624 9.679 303,483 +0.00(+0.00%)
Feb 23, 2012 9.506 9.687 9.482 9.679 527,397 +0.18(+1.91%)
Feb 22, 2012 9.506 9.577 9.435 9.498 471,014 -0.03(-0.33%)
Feb 21, 2012 9.529 9.608 9.463 9.529 463,168 +0.00(+0.00%)
Feb 17, 2012 9.451 9.647 9.388 9.529 1,265,999 +0.10(+1.09%)
Feb 16, 2012 9.057 9.451 9.045 9.427 1,392,317 +0.32(+3.46%)
Feb 15, 2012 8.773 9.388 8.647 9.112 1,693,325 +0.24(+2.66%)
Feb 14, 2012 8.836 8.947 8.702 8.876 685,436 -0.02(-0.27%)
Feb 13, 2012 8.773 8.978 8.765 8.899 788,296 +0.28(+3.20%)
Feb 10, 2012 8.758 8.880 8.584 8.624 526,035 -0.28(-3.10%)
Feb 09, 2012 8.899 8.954 8.828 8.899 585,244 +0.00(+0.00%)
Feb 08, 2012 8.821 8.899 8.695 8.899 464,509 +0.11(+1.25%)
Feb 07, 2012 8.726 8.821 8.627 8.789 370,895 +0.06(+0.63%)
Feb 06, 2012 8.624 8.813 8.584 8.734 279,064 +0.06(+0.73%)
Feb 03, 2012 8.663 8.789 8.632 8.671 691,491 +0.09(+1.10%)
Feb 02, 2012 8.569 8.655 8.529 8.576 600,753 +0.05(+0.55%)
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.