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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 6.201 6.270 6.133 6.255 1,532,888 +0.08(+1.24%)
Jul 30, 2015 6.117 6.201 6.041 6.178 1,773,978 +0.03(+0.50%)
Jul 29, 2015 6.423 6.423 5.972 6.148 1,954,696 +0.65(+11.82%)
Jul 28, 2015 5.475 5.506 5.314 5.498 747,194 +0.05(+0.84%)
Jul 27, 2015 5.353 5.483 5.284 5.452 785,214 +0.06(+1.13%)
Jul 24, 2015 5.636 5.666 5.391 5.391 538,737 -0.26(-4.60%)
Jul 23, 2015 5.620 5.658 5.578 5.651 717,521 +0.04(+0.68%)
Jul 22, 2015 5.651 5.712 5.578 5.613 407,182 -0.07(-1.21%)
Jul 21, 2015 5.689 5.773 5.605 5.681 351,247 -0.03(-0.54%)
Jul 20, 2015 5.819 5.842 5.666 5.712 388,768 -0.12(-2.10%)
Jul 17, 2015 5.888 5.911 5.773 5.834 532,760 -0.04(-0.65%)
Jul 16, 2015 5.880 6.010 5.857 5.873 573,820 +0.00(+0.00%)
Jul 15, 2015 6.018 6.033 5.834 5.873 371,081 -0.14(-2.29%)
Jul 14, 2015 5.987 6.048 5.964 6.010 420,513 +0.01(+0.13%)
Jul 13, 2015 5.934 6.010 5.892 6.003 420,630 +0.10(+1.68%)
Jul 10, 2015 5.750 5.926 5.727 5.903 656,777 +0.22(+3.90%)
Jul 09, 2015 5.811 5.873 5.643 5.681 597,481 -0.05(-0.93%)
Jul 08, 2015 5.850 5.880 5.677 5.735 384,395 -0.16(-2.72%)
Jul 07, 2015 5.873 5.918 5.735 5.895 613,229 -0.01(-0.13%)
Jul 06, 2015 5.895 5.995 5.827 5.903 525,618 -0.05(-0.90%)
Jul 02, 2015 6.048 5.957 5.957 5.957 534,097 -0.06(-1.02%)
Jul 01, 2015 6.010 6.064 5.949 6.018 751,783 +0.08(+1.29%)
Jun 30, 2015 6.048 6.096 5.934 5.941 1,090,995 -0.10(-1.65%)
Jun 29, 2015 5.995 6.094 5.934 6.041 976,297 -0.02(-0.25%)
Jun 26, 2015 5.781 6.094 5.750 6.056 2,212,422 +0.31(+5.32%)
Jun 25, 2015 5.743 5.785 5.674 5.750 832,880 +0.05(+0.80%)
Jun 24, 2015 5.735 5.766 5.689 5.704 624,340 -0.03(-0.53%)
Jun 23, 2015 5.689 5.743 5.689 5.735 607,404 +0.04(+0.67%)
Jun 22, 2015 5.850 5.850 5.620 5.697 768,821 -0.11(-1.97%)
Jun 19, 2015 5.788 5.842 5.743 5.811 848,148 +0.04(+0.66%)
Jun 18, 2015 5.781 5.819 5.727 5.773 689,378 +0.02(+0.40%)
Jun 17, 2015 5.819 5.827 5.743 5.750 663,093 -0.04(-0.66%)
Jun 16, 2015 5.697 5.819 5.658 5.788 872,534 +0.09(+1.61%)
Jun 15, 2015 5.666 5.697 5.582 5.697 857,678 -0.02(-0.40%)
Jun 12, 2015 5.704 5.737 5.658 5.720 504,315 +0.00(+0.00%)
Jun 11, 2015 5.697 5.735 5.674 5.720 377,376 +0.03(+0.54%)
Jun 10, 2015 5.636 5.773 5.636 5.689 574,357 +0.07(+1.22%)
Jun 09, 2015 5.574 5.674 5.532 5.620 456,791 +0.05(+0.96%)
Jun 08, 2015 5.628 5.666 5.551 5.567 466,665 -0.09(-1.62%)
Jun 05, 2015 5.513 5.658 5.468 5.658 665,140 +0.13(+2.35%)
Jun 04, 2015 5.620 5.666 5.483 5.528 803,072 -0.15(-2.56%)
Jun 03, 2015 5.704 5.783 5.666 5.674 837,433 -0.01(-0.13%)
Jun 02, 2015 5.605 5.727 5.597 5.681 625,782 +0.03(+0.54%)
Jun 01, 2015 5.666 5.735 5.574 5.651 493,235 +0.03(+0.54%)
May 29, 2015 5.788 5.811 5.559 5.620 1,266,349 -0.19(-3.29%)
May 28, 2015 5.811 5.857 5.788 5.811 358,250 -0.02(-0.39%)
May 27, 2015 5.804 5.850 5.743 5.834 879,156 +0.06(+1.06%)
May 26, 2015 5.903 5.918 5.727 5.773 706,241 -0.15(-2.45%)
May 22, 2015 5.911 5.918 5.918 5.918 1,005,028 -0.01(-0.13%)
May 21, 2015 6.041 6.133 5.895 5.926 1,106,078 -0.13(-2.15%)
May 20, 2015 6.087 6.102 6.025 6.056 575,850 -0.02(-0.25%)
May 19, 2015 6.071 6.087 5.995 6.071 736,615 -0.01(-0.13%)
May 18, 2015 6.064 6.117 6.018 6.079 937,922 +0.02(+0.25%)
May 15, 2015 6.102 6.132 6.010 6.064 848,616 -0.05(-0.88%)
May 14, 2015 6.003 6.117 5.987 6.117 946,466 +0.14(+2.30%)
May 13, 2015 6.018 6.087 5.964 5.980 741,941 +0.00(+0.00%)
May 12, 2015 6.025 6.048 5.888 5.980 766,213 -0.08(-1.26%)
May 11, 2015 6.033 6.163 6.033 6.056 1,096,431 +0.02(+0.38%)
May 08, 2015 5.903 6.056 5.903 6.033 799,745 +0.15(+2.47%)
May 07, 2015 5.781 5.945 5.772 5.888 801,162 +0.10(+1.72%)
May 06, 2015 5.865 5.932 5.750 5.788 1,069,079 -0.11(-1.82%)
May 05, 2015 6.048 6.116 5.834 5.895 953,358 -0.18(-3.02%)
May 04, 2015 6.117 6.171 6.048 6.079 737,838 -0.04(-0.62%)
May 01, 2015 6.033 6.140 6.018 6.117 1,033,599 +0.10(+1.65%)
Apr 30, 2015 6.125 6.155 5.987 6.018 1,720,858 -0.15(-2.36%)
Apr 29, 2015 6.538 6.622 6.102 6.163 1,367,990 -0.28(-4.39%)
Apr 28, 2015 6.263 6.530 6.263 6.446 893,319 +0.18(+2.93%)
Apr 27, 2015 6.385 6.484 6.240 6.263 641,815 -0.13(-2.03%)
Apr 24, 2015 6.354 6.431 6.270 6.393 742,712 +0.03(+0.48%)
Apr 23, 2015 6.423 6.454 6.316 6.362 520,442 -0.11(-1.77%)
Apr 22, 2015 6.385 6.553 6.339 6.477 685,103 +0.10(+1.56%)
Apr 21, 2015 6.484 6.497 6.347 6.377 570,832 -0.10(-1.53%)
Apr 20, 2015 6.362 6.484 6.362 6.477 652,780 +0.15(+2.42%)
Apr 17, 2015 6.400 6.415 6.270 6.324 688,743 -0.14(-2.13%)
Apr 16, 2015 6.568 6.576 6.431 6.461 642,165 -0.12(-1.86%)
Apr 15, 2015 6.652 6.691 6.553 6.584 684,629 -0.06(-0.92%)
Apr 14, 2015 6.591 6.691 6.553 6.645 1,221,505 +0.08(+1.16%)
Apr 13, 2015 6.507 6.614 6.461 6.568 994,092 +0.08(+1.30%)
Apr 10, 2015 6.423 6.500 6.385 6.484 954,975 +0.09(+1.44%)
Apr 09, 2015 6.240 6.400 6.209 6.393 969,230 +0.14(+2.20%)
Apr 08, 2015 6.178 6.255 6.110 6.255 989,434 +0.09(+1.49%)
Apr 07, 2015 6.293 6.331 6.152 6.163 1,025,058 -0.11(-1.83%)
Apr 06, 2015 6.194 6.331 6.194 6.278 1,023,278 +0.03(+0.49%)
Apr 02, 2015 6.194 6.247 6.247 6.247 1,025,299 +0.06(+0.99%)
Apr 01, 2015 6.301 6.385 6.125 6.186 1,430,420 -0.17(-2.65%)
Mar 31, 2015 6.301 6.377 6.163 6.354 1,241,530 +0.01(+0.12%)
Mar 30, 2015 6.186 6.347 6.186 6.347 1,034,045 +0.18(+2.85%)
Mar 27, 2015 6.033 6.171 6.033 6.171 1,091,560 +0.15(+2.54%)
Mar 26, 2015 6.087 6.117 6.003 6.018 1,278,618 -0.07(-1.13%)
Mar 25, 2015 6.163 6.178 6.071 6.087 963,633 -0.06(-1.00%)
Mar 24, 2015 6.025 6.155 6.010 6.148 772,759 +0.11(+1.77%)
Mar 23, 2015 5.957 6.125 5.911 6.041 1,417,303 +0.08(+1.41%)
Mar 20, 2015 5.750 5.972 5.735 5.957 1,195,598 +0.25(+4.42%)
Mar 19, 2015 5.712 5.796 5.651 5.704 697,391 -0.04(-0.67%)
Mar 18, 2015 5.666 5.808 5.628 5.743 1,306,465 +0.07(+1.21%)
Mar 17, 2015 5.674 5.743 5.658 5.674 1,030,511 -0.04(-0.67%)
Mar 16, 2015 5.743 5.773 5.704 5.712 929,612 -0.02(-0.27%)
Mar 13, 2015 5.750 5.827 5.689 5.727 1,174,605 -0.02(-0.40%)
Mar 12, 2015 5.658 5.766 5.643 5.750 765,940 +0.15(+2.59%)
Mar 11, 2015 5.528 5.628 5.498 5.605 1,009,629 +0.08(+1.38%)
Mar 10, 2015 5.651 5.712 5.528 5.528 1,171,719 -0.18(-3.21%)
Mar 09, 2015 5.796 5.811 5.712 5.712 597,086 -0.07(-1.19%)
Mar 06, 2015 5.727 5.850 5.720 5.781 821,641 +0.01(+0.13%)
Mar 05, 2015 5.697 5.781 5.636 5.773 1,104,974 +0.07(+1.21%)
Mar 04, 2015 5.773 5.796 5.681 5.704 1,010,032 -0.09(-1.58%)
Mar 03, 2015 5.796 5.819 5.758 5.796 1,363,068 -0.04(-0.66%)
Mar 02, 2015 5.819 5.857 5.758 5.834 931,182 +0.02(+0.26%)
Feb 27, 2015 5.720 5.873 5.712 5.819 1,210,170 +0.10(+1.74%)
Feb 26, 2015 5.758 5.796 5.704 5.720 1,169,709 -0.04(-0.66%)
Feb 25, 2015 5.773 5.827 5.689 5.758 901,843 -0.03(-0.53%)
Feb 24, 2015 5.865 5.888 5.727 5.788 1,365,924 -0.07(-1.17%)
Feb 23, 2015 5.888 5.918 5.781 5.857 709,667 -0.02(-0.39%)
Feb 20, 2015 5.949 5.957 5.773 5.880 780,514 -0.06(-1.03%)
Feb 19, 2015 5.865 6.048 5.865 5.941 1,169,120 +0.05(+0.78%)
Feb 18, 2015 5.972 6.041 5.827 5.895 1,187,284 -0.08(-1.41%)
Feb 17, 2015 5.964 5.987 5.888 5.980 1,339,494 +0.02(+0.26%)
Feb 13, 2015 5.788 5.964 5.964 5.964 1,402,724 +0.18(+3.04%)
Feb 12, 2015 5.750 5.827 5.712 5.788 1,733,507 +0.05(+0.80%)
Feb 11, 2015 5.704 5.945 5.391 5.743 4,029,901 -0.43(-6.94%)
Feb 10, 2015 6.079 6.171 5.987 6.171 1,197,074 +0.15(+2.54%)
Feb 09, 2015 6.064 6.163 6.010 6.018 709,322 -0.05(-0.76%)
Feb 06, 2015 6.071 6.140 6.003 6.064 685,281 +0.03(+0.51%)
Feb 05, 2015 5.972 6.102 5.911 6.033 1,231,028 +0.10(+1.68%)
Feb 04, 2015 6.171 6.194 5.880 5.934 1,531,918 -0.29(-4.67%)
Feb 03, 2015 6.240 6.331 6.079 6.224 1,654,745 +0.01(+0.12%)
Feb 02, 2015 6.071 6.217 6.010 6.217 1,004,205 +0.16(+2.65%)
Jan 30, 2015 6.278 6.339 6.041 6.056 896,380 -0.28(-4.46%)
Jan 29, 2015 6.301 6.362 6.171 6.339 622,946 +0.04(+0.61%)
Jan 28, 2015 6.408 6.469 6.263 6.301 666,555 -0.05(-0.84%)
Jan 27, 2015 6.423 6.523 6.347 6.354 668,637 -0.11(-1.77%)
Jan 26, 2015 6.500 6.500 6.408 6.469 576,894 -0.04(-0.59%)
Jan 23, 2015 6.507 6.561 6.454 6.507 668,706 +0.01(+0.12%)
Jan 22, 2015 6.370 6.507 6.247 6.500 656,143 +0.16(+2.53%)
Jan 21, 2015 6.278 6.438 6.240 6.339 1,023,493 +0.05(+0.85%)
Jan 20, 2015 6.446 6.461 6.278 6.285 821,413 -0.14(-2.14%)
Jan 16, 2015 6.224 6.431 6.171 6.423 1,242,149 +0.16(+2.56%)
Jan 15, 2015 6.347 6.347 6.201 6.263 1,275,336 -0.08(-1.33%)
Jan 14, 2015 6.263 6.354 6.178 6.347 809,000 +0.00(+0.00%)
Jan 13, 2015 6.408 6.622 6.308 6.347 1,187,925 -0.03(-0.48%)
Jan 12, 2015 6.538 6.538 6.324 6.377 926,314 -0.17(-2.57%)
Jan 09, 2015 6.645 6.656 6.545 6.545 816,720 -0.10(-1.50%)
Jan 08, 2015 6.408 6.660 6.400 6.645 1,471,818 +0.28(+4.32%)
Jan 07, 2015 6.446 6.507 6.324 6.370 1,443,895 -0.05(-0.83%)
Jan 06, 2015 6.584 6.652 6.308 6.423 1,832,571 -0.17(-2.55%)
Jan 05, 2015 6.691 6.691 6.500 6.591 1,081,617 -0.13(-1.93%)
Jan 02, 2015 6.935 7.035 6.660 6.721 1,027,064 -0.17(-2.44%)
Dec 31, 2014 6.935 6.890 6.890 6.890 839,202 -0.03(-0.44%)
Dec 30, 2014 6.958 7.035 6.813 6.920 1,418,901 -0.07(-0.98%)
Dec 29, 2014 6.958 7.027 6.943 6.989 925,948 +0.03(+0.44%)
Dec 26, 2014 6.997 7.035 6.928 6.958 923,251 -0.02(-0.22%)
Dec 24, 2014 6.897 6.974 6.974 6.974 522,457 +0.10(+1.45%)
Dec 23, 2014 6.912 6.920 6.813 6.874 832,895 +0.02(+0.33%)
Dec 22, 2014 6.805 6.905 6.782 6.851 1,101,554 +0.05(+0.67%)
Dec 19, 2014 6.760 6.844 6.721 6.805 1,908,194 +0.02(+0.34%)
Dec 18, 2014 6.867 6.882 6.668 6.782 1,651,377 +0.02(+0.34%)
Dec 17, 2014 6.553 6.775 6.530 6.760 1,545,516 +0.21(+3.15%)
Dec 16, 2014 6.645 6.813 6.553 6.553 2,276,311 -0.12(-1.83%)
Dec 15, 2014 6.767 6.851 6.645 6.675 1,271,781 -0.06(-0.91%)
Dec 12, 2014 6.698 6.882 6.698 6.737 1,398,526 -0.08(-1.12%)
Dec 11, 2014 7.081 7.188 6.790 6.813 4,431,548 -0.25(-3.57%)
Dec 10, 2014 7.134 7.226 7.042 7.065 1,446,827 -0.12(-1.70%)
Dec 09, 2014 6.928 7.203 6.798 7.188 1,874,709 +0.16(+2.29%)
Dec 08, 2014 7.172 7.195 7.027 7.027 1,530,324 -0.16(-2.23%)
Dec 05, 2014 7.035 7.215 7.028 7.188 1,216,832 +0.16(+2.29%)
Dec 04, 2014 7.042 7.142 6.997 7.027 1,535,858 -0.04(-0.54%)
Dec 03, 2014 6.813 7.073 6.775 7.065 1,150,127 +0.26(+3.82%)
Dec 02, 2014 6.660 6.912 6.630 6.805 1,726,369 +0.18(+2.65%)
Dec 01, 2014 6.675 6.691 6.576 6.630 1,570,368 -0.07(-1.03%)
Nov 28, 2014 6.928 6.966 6.698 6.698 1,249,198 -0.25(-3.63%)
Nov 26, 2014 6.874 6.951 6.951 6.951 900,667 +0.11(+1.56%)
Nov 25, 2014 6.882 6.882 6.828 6.844 1,039,395 -0.05(-0.67%)
Nov 24, 2014 6.805 6.905 6.767 6.890 1,060,494 +0.12(+1.81%)
Nov 21, 2014 6.928 6.951 6.714 6.767 1,485,684 -0.12(-1.78%)
Nov 20, 2014 6.821 6.897 6.805 6.890 1,638,220 +0.05(+0.67%)
Nov 19, 2014 6.798 6.882 6.691 6.844 1,150,602 +0.05(+0.67%)
Nov 18, 2014 6.882 6.897 6.790 6.798 1,112,598 -0.06(-0.89%)
Nov 17, 2014 6.828 6.920 6.744 6.859 1,384,183 -0.02(-0.22%)
Nov 14, 2014 6.744 6.890 6.737 6.874 1,941,471 +0.15(+2.16%)
Nov 13, 2014 6.821 6.851 6.729 6.729 1,474,149 -0.05(-0.68%)
Nov 12, 2014 6.584 6.805 6.584 6.775 1,755,806 +0.18(+2.67%)
Nov 11, 2014 6.752 6.790 6.591 6.599 1,397,557 -0.17(-2.49%)
Nov 10, 2014 6.553 6.874 6.545 6.767 3,113,553 +0.23(+3.51%)
Nov 07, 2014 6.500 6.614 6.461 6.538 2,521,172 +0.00(+0.00%)
Nov 06, 2014 6.553 6.584 6.438 6.538 1,738,788 +0.01(+0.12%)
Nov 05, 2014 6.461 6.588 6.454 6.530 2,081,314 +0.10(+1.55%)
Nov 04, 2014 6.354 6.473 6.301 6.431 1,620,801 +0.06(+0.96%)
Nov 03, 2014 6.347 6.484 6.293 6.370 2,615,092 +0.08(+1.22%)
Oct 31, 2014 6.194 6.293 6.110 6.293 2,749,429 +0.25(+4.18%)
Oct 30, 2014 6.247 6.270 6.033 6.041 3,701,110 -0.41(-6.40%)
Oct 29, 2014 6.079 6.652 6.041 6.454 8,263,390 +0.84(+14.99%)
Oct 28, 2014 5.551 5.720 5.528 5.613 1,799,704 +0.09(+1.66%)
Oct 27, 2014 5.467 5.544 5.506 5.521 826,295 +0.02(+0.28%)
Oct 24, 2014 5.521 5.536 5.452 5.506 775,925 +0.00(+0.00%)
Oct 23, 2014 5.490 5.582 5.414 5.506 2,229,903 +0.09(+1.69%)
Oct 22, 2014 5.437 5.540 5.398 5.414 2,422,041 -0.01(-0.14%)
Oct 21, 2014 5.291 5.467 5.291 5.421 2,180,808 +0.15(+2.90%)
Oct 20, 2014 5.238 5.337 5.184 5.268 1,396,410 +0.02(+0.44%)
Oct 17, 2014 5.307 5.307 5.215 5.246 1,142,812 -0.02(-0.29%)
Oct 16, 2014 4.993 5.291 4.978 5.261 2,633,334 +0.15(+2.99%)
Oct 15, 2014 5.016 5.146 4.955 5.108 1,830,895 +0.00(+0.00%)
Oct 14, 2014 5.077 5.161 5.039 5.108 1,360,798 +0.07(+1.37%)
Oct 13, 2014 5.047 5.138 5.024 5.039 886,650 -0.02(-0.45%)
Oct 10, 2014 5.047 5.131 5.024 5.062 1,335,509 -0.02(-0.30%)
Oct 09, 2014 5.261 5.268 5.070 5.077 2,290,805 -0.20(-3.77%)
Oct 08, 2014 5.123 5.291 5.085 5.276 1,287,991 +0.12(+2.37%)
Oct 07, 2014 5.230 5.291 5.142 5.154 1,153,014 -0.08(-1.61%)
Oct 06, 2014 5.261 5.284 5.192 5.238 946,184 -0.02(-0.44%)
Oct 03, 2014 5.215 5.291 5.158 5.261 725,531 +0.11(+2.23%)
Oct 02, 2014 5.169 5.276 5.054 5.146 2,656,903 -0.04(-0.74%)
Oct 01, 2014 5.253 5.333 5.173 5.184 1,749,737 -0.09(-1.74%)
Sep 30, 2014 5.353 5.406 5.268 5.276 1,836,670 -0.08(-1.43%)
Sep 29, 2014 5.322 5.391 5.299 5.353 1,338,920 -0.04(-0.71%)
Sep 26, 2014 5.376 5.456 5.376 5.391 1,936,515 +0.02(+0.28%)
Sep 25, 2014 5.574 5.597 5.341 5.376 1,668,778 -0.19(-3.43%)
Sep 24, 2014 5.605 5.605 5.536 5.567 1,084,780 -0.01(-0.14%)
Sep 23, 2014 5.628 5.674 5.574 5.574 962,124 -0.06(-1.09%)
Sep 22, 2014 5.674 5.743 5.559 5.636 1,221,520 -0.09(-1.60%)
Sep 19, 2014 5.811 5.857 5.689 5.727 1,897,304 -0.09(-1.58%)
Sep 18, 2014 5.804 5.850 5.796 5.819 821,396 +0.04(+0.66%)
Sep 17, 2014 5.819 5.865 5.766 5.781 2,485,680 -0.02(-0.40%)
Sep 16, 2014 5.766 5.819 5.727 5.804 1,598,097 +0.03(+0.53%)
Sep 15, 2014 5.819 5.834 5.773 5.773 1,513,401 -0.04(-0.66%)
Sep 12, 2014 5.911 5.941 5.758 5.811 1,832,349 -0.11(-1.94%)
Sep 11, 2014 5.918 5.999 5.918 5.926 2,451,673 -0.05(-0.77%)
Sep 10, 2014 5.972 6.026 5.945 5.972 1,747,384 +0.02(+0.26%)
Sep 09, 2014 6.056 6.071 5.903 5.957 1,434,407 -0.09(-1.52%)
Sep 08, 2014 6.025 6.056 5.980 6.048 1,100,339 +0.03(+0.51%)
Sep 05, 2014 5.949 6.041 5.918 6.018 668,003 +0.05(+0.90%)
Sep 04, 2014 5.980 6.025 5.941 5.964 809,298 +0.01(+0.13%)
Sep 03, 2014 6.064 6.064 5.934 5.957 1,140,124 -0.05(-0.89%)
Sep 02, 2014 5.949 6.094 5.888 6.010 1,136,701 +0.10(+1.68%)
Aug 29, 2014 5.941 5.911 5.911 5.911 919,238 +0.01(+0.13%)
Aug 28, 2014 5.857 5.918 5.788 5.903 832,242 +0.05(+0.78%)
Aug 27, 2014 5.857 5.918 5.788 5.857 701,519 -0.02(-0.26%)
Aug 26, 2014 5.857 5.903 5.804 5.873 746,182 +0.03(+0.52%)
Aug 25, 2014 5.873 5.941 5.807 5.842 3,991,975 -0.01(-0.13%)
Aug 22, 2014 5.689 6.018 5.639 5.850 4,717,696 +0.18(+3.10%)
Aug 21, 2014 5.658 5.704 5.590 5.674 4,762,395 +0.14(+2.49%)
Aug 20, 2014 5.605 5.666 5.536 5.536 1,289,814 -0.08(-1.36%)
Aug 19, 2014 5.620 5.681 5.559 5.613 1,613,412 +0.00(+0.00%)
Aug 18, 2014 5.444 5.636 5.437 5.613 1,576,358 +0.26(+4.86%)
Aug 15, 2014 5.429 5.437 5.276 5.353 1,354,509 +0.00(+0.00%)
Aug 14, 2014 5.314 5.368 5.268 5.353 1,362,617 +0.05(+0.86%)
Aug 13, 2014 5.177 5.307 5.177 5.307 769,519 +0.15(+2.97%)
Aug 12, 2014 5.200 5.268 5.146 5.154 1,071,003 -0.05(-1.03%)
Aug 11, 2014 5.177 5.238 5.146 5.207 970,938 +0.08(+1.64%)
Aug 08, 2014 5.047 5.146 5.043 5.123 894,119 +0.06(+1.21%)
Aug 07, 2014 5.154 5.184 5.039 5.062 469,381 -0.06(-1.19%)
Aug 06, 2014 5.085 5.223 5.016 5.123 1,011,802 +0.02(+0.45%)
Aug 05, 2014 4.978 5.108 4.932 5.100 729,567 +0.11(+2.30%)
Aug 04, 2014 5.047 5.070 4.940 4.986 1,412,824 -0.05(-1.06%)
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.