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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.5589 0.9470 0.5356 0.7374 898,676 +0.22(+41.79%)
Feb 26, 2009 0.7142 0.7374 0.5201 0.5201 732,894 -0.18(-25.56%)
Feb 25, 2009 0.8694 0.8694 0.6831 0.6986 338,678 -0.15(-17.43%)
Feb 24, 2009 0.7918 0.8927 0.7763 0.8461 284,636 +0.09(+12.37%)
Feb 23, 2009 0.8927 0.8927 0.7530 0.7530 266,915 -0.05(-5.83%)
Feb 20, 2009 0.8927 0.9237 0.7918 0.7995 167,938 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8927 0.9082 144,377 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,121 -0.05(-4.29%)
Feb 17, 2009 1.413 1.436 1.087 1.087 417,306 -0.38(-25.93%)
Feb 13, 2009 1.320 1.545 1.312 1.467 260,738 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.250 1.312 99,952 -0.09(-6.11%)
Feb 11, 2009 1.343 1.452 1.343 1.397 137,718 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,526 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.483 1.529 120,607 -0.01(-0.50%)
Feb 06, 2009 1.397 1.552 1.397 1.537 276,991 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,653 +0.05(+3.43%)
Feb 04, 2009 1.638 1.646 1.312 1.358 287,197 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,315 +0.15(+9.95%)
Feb 02, 2009 1.452 1.510 1.444 1.483 259,728 -0.01(-0.52%)
Jan 30, 2009 1.521 1.521 1.320 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.250 1.490 396,743 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.281 364,243 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,585 -0.01(-0.57%)
Jan 26, 2009 1.397 1.421 1.358 1.374 233,223 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,769 -0.17(-10.95%)
Jan 22, 2009 1.692 1.801 1.506 1.560 350,977 -0.17(-9.87%)
Jan 21, 2009 1.902 1.972 1.436 1.731 968,891 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.840 1.871 465,821 -0.41(-18.03%)
Jan 16, 2009 2.554 2.600 2.205 2.282 540,612 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.174 2.538 985,698 -0.11(-4.11%)
Jan 14, 2009 2.717 2.740 2.430 2.647 356,529 -0.12(-4.48%)
Jan 13, 2009 2.647 2.911 2.538 2.771 379,728 +0.13(+5.00%)
Jan 12, 2009 3.066 3.066 2.406 2.639 460,132 -0.42(-13.71%)
Jan 09, 2009 3.571 3.594 3.058 3.058 421,395 -0.54(-14.90%)
Jan 08, 2009 3.105 3.610 2.763 3.594 724,014 +0.36(+11.03%)
Jan 07, 2009 3.470 3.648 3.146 3.237 713,174 -0.26(-7.33%)
Jan 06, 2009 3.051 3.718 3.043 3.493 601,734 +0.45(+14.80%)
Jan 05, 2009 2.942 3.066 2.639 3.043 721,302 +0.08(+2.62%)
Jan 02, 2009 2.663 3.012 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.686 1.987 2.678 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.686 1.987 2.678 614,045 +0.69(+34.77%)
Dec 30, 2008 2.515 2.600 1.948 1.987 617,761 -0.50(-20.25%)
Dec 29, 2008 2.593 2.694 2.476 2.492 427,353 -0.12(-4.46%)
Dec 26, 2008 2.670 2.682 2.538 2.608 160,250 -0.04(-1.47%)
Dec 24, 2008 2.616 2.655 2.515 2.647 320,250 +0.03(+1.19%)
Dec 23, 2008 2.383 2.748 2.366 2.616 522,899 +0.26(+10.86%)
Dec 22, 2008 2.763 2.872 2.274 2.360 654,784 -0.43(-15.56%)
Dec 19, 2008 2.220 2.973 2.166 2.795 1,133,412 +0.65(+30.43%)
Dec 18, 2008 1.964 2.305 1.964 2.142 372,532 +0.17(+8.66%)
Dec 17, 2008 1.933 1.979 1.840 1.972 376,344 +0.02(+0.79%)
Dec 16, 2008 1.871 2.135 1.560 1.956 812,688 +0.11(+5.88%)
Dec 15, 2008 2.042 2.142 1.754 1.847 382,744 -0.17(-8.46%)
Dec 12, 2008 1.591 2.174 1.591 2.018 502,365 +0.39(+23.81%)
Dec 11, 2008 1.615 1.688 1.506 1.630 595,244 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.638 666,332 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,110 -0.01(-0.50%)
Dec 08, 2008 1.622 1.646 1.467 1.545 764,238 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.545 291,355 +0.16(+11.80%)
Dec 04, 2008 1.226 1.514 1.226 1.382 628,440 +0.14(+11.25%)
Dec 03, 2008 1.149 1.258 1.079 1.242 523,438 +0.12(+10.34%)
Dec 02, 2008 0.7607 1.126 0.7297 1.126 374,436 +0.39(+52.63%)
Dec 01, 2008 0.6986 0.7995 0.6986 0.7374 398,968 +0.02(+3.26%)
Nov 28, 2008 0.7297 0.7374 0.6986 0.7142 236,895 -0.01(-1.08%)
Nov 26, 2008 0.6443 0.7219 0.5046 0.7219 3,797,055 +0.02(+3.33%)
Nov 25, 2008 0.7763 0.7995 0.6521 0.6986 492,910 -0.07(-9.09%)
Nov 24, 2008 0.8306 0.8461 0.7374 0.7685 654,360 -0.06(-7.48%)
Nov 21, 2008 0.7840 0.8306 0.7413 0.8306 1,190,025 +0.07(+9.18%)
Nov 20, 2008 0.8849 1.001 0.7452 0.7607 1,629,533 -0.09(-10.09%)
Nov 19, 2008 0.6132 0.9005 0.6132 0.8461 1,572,501 +0.23(+37.97%)
Nov 18, 2008 0.7064 0.7995 0.5667 0.6132 7,559,391 -0.09(-13.19%)
Nov 17, 2008 0.9160 0.9160 0.6909 0.7064 443,511 -0.19(-20.87%)
Nov 14, 2008 1.087 1.110 0.8849 0.8927 1,087,277 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 817,989 -0.27(-20.12%)
Nov 12, 2008 1.584 1.599 1.351 1.351 525,382 -0.26(-15.94%)
Nov 11, 2008 1.739 1.762 1.607 1.607 215,341 -0.14(-8.00%)
Nov 10, 2008 1.956 2.042 1.731 1.747 234,280 -0.17(-8.91%)
Nov 07, 2008 2.065 2.142 1.879 1.917 516,822 -0.12(-5.73%)
Nov 06, 2008 2.127 2.174 1.995 2.034 352,927 -0.16(-7.42%)
Nov 05, 2008 2.197 2.500 2.104 2.197 587,537 +0.05(+2.54%)
Nov 04, 2008 2.375 2.430 2.080 2.142 413,552 -0.18(-7.69%)
Nov 03, 2008 2.189 2.500 2.049 2.321 455,082 +0.13(+6.03%)
Oct 31, 2008 2.057 2.321 1.995 2.189 704,107 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.871 2.018 405,819 +0.12(+6.56%)
Oct 29, 2008 1.910 2.042 1.863 1.894 763,007 +0.02(+0.83%)
Oct 28, 2008 2.096 2.111 1.847 1.879 1,402,389 -0.16(-7.98%)
Oct 27, 2008 2.174 2.174 1.863 2.042 1,253,561 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.228 1,016,250 -0.01(-0.35%)
Oct 23, 2008 2.569 3.020 1.948 2.236 796,588 -0.31(-12.20%)
Oct 22, 2008 2.833 2.833 2.500 2.546 350,156 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.911 2.919 572,164 -0.19(-6.23%)
Oct 20, 2008 3.260 3.260 2.969 3.113 373,723 -0.06(-1.96%)
Oct 17, 2008 3.113 3.416 2.981 3.175 495,646 -0.01(-0.24%)
Oct 16, 2008 3.594 3.610 2.826 3.183 646,649 -0.39(-10.87%)
Oct 15, 2008 3.749 3.811 3.571 3.571 532,971 -0.23(-6.12%)
Oct 14, 2008 4.161 4.176 3.710 3.804 407,915 -0.24(-5.95%)
Oct 13, 2008 4.099 4.099 3.757 4.044 403,572 +0.26(+6.98%)
Oct 10, 2008 3.268 3.804 3.020 3.780 744,486 +0.25(+7.03%)
Oct 09, 2008 4.231 4.231 3.509 3.532 487,722 -0.61(-14.79%)
Oct 08, 2008 4.176 4.479 4.075 4.145 414,001 -0.20(-4.64%)
Oct 07, 2008 4.976 5.061 4.324 4.347 385,209 -0.56(-11.39%)
Oct 06, 2008 4.945 5.108 4.471 4.906 965,792 -0.31(-5.95%)
Oct 03, 2008 5.426 5.480 5.185 5.216 515,841 -0.12(-2.33%)
Oct 02, 2008 5.605 5.636 5.267 5.341 424,988 -0.31(-5.49%)
Oct 01, 2008 5.659 5.729 5.445 5.651 290,897 -0.20(-3.45%)
Sep 30, 2008 5.620 5.900 5.426 5.853 478,501 +0.29(+5.16%)
Sep 29, 2008 5.900 5.938 5.465 5.566 491,983 -0.44(-7.36%)
Sep 26, 2008 6.101 6.163 5.938 6.008 0 -0.18(-2.89%)
Sep 25, 2008 6.132 6.443 6.008 6.187 622,943 +0.03(+0.50%)
Sep 24, 2008 6.684 6.691 6.109 6.156 589,013 -0.53(-7.90%)
Sep 23, 2008 6.777 7.010 6.660 6.684 386,084 -0.09(-1.37%)
Sep 22, 2008 7.374 7.374 6.738 6.777 302,373 -0.59(-8.01%)
Sep 19, 2008 7.149 10.67 6.435 7.367 0 +0.05(+0.64%)
Sep 18, 2008 6.932 7.568 6.885 7.320 843,706 +0.54(+8.02%)
Sep 17, 2008 6.893 6.955 6.505 6.777 774,455 -0.23(-3.32%)
Sep 16, 2008 6.466 7.010 6.156 7.010 642,821 +0.45(+6.86%)
Sep 15, 2008 6.691 6.878 6.521 6.559 414,602 -0.33(-4.74%)
Sep 12, 2008 7.010 7.103 6.816 6.885 280,233 -0.17(-2.42%)
Sep 11, 2008 6.971 7.072 6.831 7.056 253,639 +0.07(+1.00%)
Sep 10, 2008 7.118 7.196 6.862 6.986 347,013 -0.04(-0.55%)
Sep 09, 2008 7.266 7.491 6.994 7.025 412,528 -0.19(-2.58%)
Sep 08, 2008 7.072 7.266 6.947 7.211 429,951 +0.45(+6.66%)
Sep 05, 2008 6.575 6.823 6.497 6.761 0 +0.18(+2.71%)
Sep 04, 2008 6.668 6.715 6.451 6.583 272,225 -0.15(-2.19%)
Sep 03, 2008 6.738 6.816 6.505 6.730 417,878 -0.01(-0.12%)
Sep 02, 2008 6.668 6.913 6.412 6.738 667,869 +0.15(+2.24%)
Aug 29, 2008 6.831 6.854 6.528 6.590 211,808 -0.20(-2.97%)
Aug 28, 2008 6.567 6.847 6.505 6.792 233,438 +0.21(+3.18%)
Aug 27, 2008 6.544 6.808 6.489 6.583 355,161 +0.03(+0.47%)
Aug 26, 2008 6.365 6.567 6.311 6.552 382,742 +0.19(+2.93%)
Aug 25, 2008 6.684 6.684 6.326 6.365 274,942 -0.31(-4.65%)
Aug 22, 2008 6.396 6.707 6.350 6.676 207,468 +0.29(+4.62%)
Aug 21, 2008 6.451 6.598 6.303 6.381 252,670 -0.13(-2.03%)
Aug 20, 2008 6.746 7.010 6.474 6.513 487,225 -0.19(-2.89%)
Aug 19, 2008 6.885 6.893 6.668 6.707 855,303 -0.16(-2.37%)
Aug 18, 2008 6.963 7.118 6.800 6.870 430,499 -0.05(-0.67%)
Aug 15, 2008 6.761 7.227 6.761 6.916 0 +0.13(+1.95%)
Aug 14, 2008 6.489 6.870 6.489 6.784 419,452 +0.23(+3.55%)
Aug 13, 2008 6.202 6.691 6.187 6.552 504,960 +0.35(+5.63%)
Aug 12, 2008 6.187 6.373 6.109 6.202 501,632 +0.05(+0.76%)
Aug 11, 2008 5.845 6.280 5.783 6.156 585,305 +0.32(+5.45%)
Aug 08, 2008 5.605 5.969 5.333 5.837 634,630 +0.29(+5.17%)
Aug 07, 2008 5.581 5.628 5.395 5.550 1,644,778 -0.09(-1.52%)
Aug 06, 2008 6.404 6.521 5.356 5.636 3,131,767 -1.34(-19.24%)
Aug 05, 2008 6.590 7.010 6.590 6.979 511,159 +0.40(+6.14%)
Aug 04, 2008 6.784 6.870 6.427 6.575 335,236 -0.26(-3.86%)
Aug 01, 2008 6.684 6.901 6.536 6.839 303,648 +0.19(+2.80%)
Jul 31, 2008 6.715 6.878 6.645 6.652 373,392 -0.17(-2.50%)
Jul 30, 2008 6.784 6.986 6.563 6.823 676,779 +0.06(+0.92%)
Jul 29, 2008 6.761 6.808 6.482 6.761 443,384 +0.28(+4.31%)
Jul 28, 2008 6.521 6.559 6.412 6.482 456,383 -0.04(-0.60%)
Jul 25, 2008 6.536 6.652 6.427 6.521 453,073 +0.05(+0.72%)
Jul 24, 2008 6.722 6.769 6.435 6.474 466,442 -0.22(-3.25%)
Jul 23, 2008 6.443 6.816 6.435 6.691 1,071,686 +0.29(+4.48%)
Jul 22, 2008 6.125 6.513 6.070 6.404 1,194,017 +0.29(+4.70%)
Jul 21, 2008 6.117 6.148 6.031 6.117 597,059 -0.01(-0.13%)
Jul 18, 2008 6.148 6.171 5.977 6.125 1,873,402 -0.05(-0.75%)
Jul 17, 2008 6.156 6.241 6.008 6.171 2,591,773 +0.00(+0.00%)
Jul 16, 2008 6.055 6.202 5.884 6.171 1,344,946 +0.09(+1.53%)
Jul 15, 2008 6.389 6.389 5.985 6.078 1,192,558 -0.40(-6.11%)
Jul 14, 2008 6.598 6.598 6.319 6.474 486,989 -0.07(-1.07%)
Jul 11, 2008 6.629 6.668 6.427 6.544 544,149 -0.14(-2.09%)
Jul 10, 2008 6.668 6.730 6.497 6.684 1,025,106 +0.02(+0.35%)
Jul 09, 2008 7.064 7.064 6.629 6.660 755,800 -0.39(-5.51%)
Jul 08, 2008 7.739 7.739 6.784 7.048 1,465,122 -0.69(-8.93%)
Jul 07, 2008 7.918 7.957 7.530 7.739 489,098 -0.19(-2.35%)
Jul 04, 2008 8.073 8.143 7.763 7.926 556,167 +0.00(+0.00%)
Jul 03, 2008 8.073 8.143 7.763 7.926 556,167 -0.16(-2.02%)
Jul 02, 2008 8.585 8.585 7.902 8.089 1,060,186 -0.49(-5.70%)
Jul 01, 2008 8.609 8.686 8.252 8.578 557,612 -0.14(-1.60%)
Jun 30, 2008 8.741 9.074 8.702 8.717 397,745 -0.16(-1.75%)
Jun 27, 2008 9.183 9.183 8.737 8.873 873,093 -0.31(-3.38%)
Jun 26, 2008 9.439 9.439 9.090 9.183 328,505 -0.31(-3.27%)
Jun 25, 2008 9.889 10.01 9.354 9.494 722,329 -0.37(-3.78%)
Jun 24, 2008 10.32 10.36 9.866 9.866 384,856 -0.54(-5.22%)
Jun 23, 2008 10.53 10.64 10.32 10.41 332,996 -0.17(-1.61%)
Jun 20, 2008 10.82 10.93 10.39 10.58 615,293 -0.35(-3.20%)
Jun 19, 2008 10.64 10.93 10.56 10.93 502,672 +0.28(+2.62%)
Jun 18, 2008 10.53 10.70 10.48 10.65 416,910 +0.09(+0.88%)
Jun 17, 2008 10.67 10.70 10.52 10.56 271,657 -0.09(-0.80%)
Jun 16, 2008 10.47 10.70 10.43 10.64 287,530 +0.11(+1.03%)
Jun 13, 2008 10.67 10.78 10.39 10.53 263,410 -0.02(-0.15%)
Jun 12, 2008 10.48 10.69 10.36 10.55 1,013,414 +0.17(+1.65%)
Jun 11, 2008 10.85 10.85 10.38 10.38 434,273 -0.47(-4.36%)
Jun 10, 2008 10.99 11.05 10.81 10.85 652,162 -0.06(-0.57%)
Jun 09, 2008 11.38 11.38 10.71 10.91 485,012 -0.46(-4.03%)
Jun 06, 2008 11.74 11.74 11.34 11.37 316,978 -0.47(-3.93%)
Jun 05, 2008 11.64 11.85 11.61 11.84 658,175 +0.23(+2.01%)
Jun 04, 2008 11.33 11.86 11.31 11.61 332,134 +0.22(+1.91%)
Jun 03, 2008 11.45 11.48 11.26 11.39 265,773 -0.06(-0.54%)
Jun 02, 2008 11.91 11.91 11.16 11.45 413,185 -0.46(-3.85%)
May 30, 2008 11.82 11.97 11.61 11.91 352,431 +0.05(+0.39%)
May 29, 2008 11.64 12.10 11.64 11.86 270,247 +0.20(+1.73%)
May 28, 2008 11.78 11.94 11.48 11.66 172,572 -0.10(-0.86%)
May 27, 2008 11.61 11.92 11.54 11.76 194,821 +0.19(+1.61%)
May 26, 2008 11.92 11.96 11.51 11.57 0 +0.00(+0.00%)
May 23, 2008 11.92 11.96 11.51 11.57 205,211 -0.42(-3.50%)
May 22, 2008 11.54 12.07 11.47 11.99 575,766 +0.47(+4.11%)
May 21, 2008 11.72 11.79 11.26 11.52 532,981 -0.13(-1.13%)
May 20, 2008 11.89 12.06 11.58 11.65 620,150 -0.32(-2.66%)
May 19, 2008 11.92 12.26 11.84 11.97 1,117,448 +0.02(+0.13%)
May 16, 2008 12.07 12.10 11.81 11.95 658,063 +0.08(+0.65%)
May 15, 2008 11.74 12.09 11.54 11.88 803,810 +0.09(+0.79%)
May 14, 2008 11.80 11.92 11.64 11.78 675,701 +0.08(+0.66%)
May 13, 2008 11.80 11.81 11.45 11.71 851,534 -0.05(-0.46%)
May 12, 2008 11.26 11.80 11.23 11.76 337,028 +0.50(+4.48%)
May 09, 2008 10.91 11.28 10.91 11.26 144,445 +0.13(+1.19%)
May 08, 2008 11.10 11.22 10.98 11.12 404,425 +0.02(+0.21%)
May 07, 2008 11.22 11.30 10.71 11.10 986,273 -0.58(-4.98%)
May 06, 2008 11.59 11.78 11.23 11.68 426,173 +0.13(+1.14%)
May 05, 2008 11.46 11.61 11.31 11.55 322,855 +0.02(+0.20%)
May 02, 2008 11.50 11.70 11.30 11.53 394,559 +0.14(+1.23%)
May 01, 2008 10.77 11.71 10.76 11.39 400,023 +0.58(+5.39%)
Apr 30, 2008 10.86 11.25 10.78 10.81 303,281 -0.04(-0.36%)
Apr 29, 2008 10.72 11.12 10.68 10.84 364,314 +0.09(+0.87%)
Apr 28, 2008 10.49 11.02 10.36 10.75 482,259 +0.27(+2.59%)
Apr 25, 2008 10.53 10.67 10.11 10.48 190,726 +0.02(+0.15%)
Apr 24, 2008 10.14 10.63 10.06 10.46 317,628 +0.33(+3.30%)
Apr 23, 2008 10.21 10.28 10.07 10.13 386,950 -0.04(-0.38%)
Apr 22, 2008 10.56 10.56 10.08 10.17 630,958 -0.33(-3.11%)
Apr 21, 2008 10.59 10.72 10.36 10.49 226,591 -0.22(-2.03%)
Apr 18, 2008 10.61 10.96 10.61 10.71 296,113 +0.27(+2.60%)
Apr 17, 2008 10.43 10.52 10.36 10.44 168,744 -0.02(-0.15%)
Apr 16, 2008 10.28 10.70 10.22 10.46 348,078 +0.21(+2.05%)
Apr 15, 2008 10.22 10.29 10.16 10.25 363,350 +0.08(+0.76%)
Apr 14, 2008 10.11 10.25 10.09 10.17 305,716 +0.04(+0.38%)
Apr 11, 2008 10.37 10.44 10.08 10.13 421,383 -0.33(-3.12%)
Apr 10, 2008 10.46 10.57 10.33 10.46 208,952 -0.01(-0.07%)
Apr 09, 2008 10.81 10.84 10.32 10.46 376,939 -0.39(-3.58%)
Apr 08, 2008 10.60 10.91 10.60 10.85 208,695 +0.15(+1.38%)
Apr 07, 2008 10.64 10.90 10.54 10.70 307,823 +0.19(+1.77%)
Apr 04, 2008 10.60 10.98 10.41 10.52 371,931 -0.06(-0.59%)
Apr 03, 2008 10.76 10.81 10.48 10.58 537,649 -0.23(-2.15%)
Apr 02, 2008 10.98 11.15 10.65 10.81 329,660 -0.24(-2.18%)
Apr 01, 2008 10.54 11.15 10.53 11.05 566,855 +0.52(+4.94%)
Mar 31, 2008 10.17 10.77 10.17 10.53 506,793 +0.36(+3.59%)
Mar 28, 2008 10.17 10.30 10.12 10.17 486,182 -0.01(-0.08%)
Mar 27, 2008 10.25 10.37 10.06 10.18 283,267 +0.00(+0.00%)
Mar 26, 2008 10.59 10.60 10.16 10.18 703,454 -0.38(-3.60%)
Mar 25, 2008 11.39 11.39 10.39 10.56 804,248 -0.89(-7.80%)
Mar 24, 2008 10.98 11.60 10.94 11.45 601,222 +0.52(+4.76%)
Mar 21, 2008 10.74 11.03 10.41 10.93 1,580,413 +0.00(+0.00%)
Mar 20, 2008 10.74 11.03 10.41 10.93 1,580,413 +0.36(+3.38%)
Mar 19, 2008 10.79 11.20 10.56 10.57 438,092 -0.23(-2.15%)
Mar 18, 2008 10.69 10.99 10.43 10.81 555,875 +0.43(+4.11%)
Mar 17, 2008 10.01 10.87 10.01 10.38 461,038 +0.10(+0.98%)
Mar 14, 2008 10.64 10.64 10.17 10.28 303,638 -0.29(-2.79%)
Mar 13, 2008 10.26 10.71 10.25 10.57 456,552 +0.17(+1.64%)
Mar 12, 2008 10.65 10.77 10.36 10.40 255,458 -0.23(-2.19%)
Mar 11, 2008 10.53 10.88 10.39 10.63 919,804 +0.41(+4.03%)
Mar 10, 2008 10.24 10.34 10.08 10.22 344,733 +0.07(+0.69%)
Mar 07, 2008 10.13 10.53 9.959 10.15 437,744 -0.07(-0.68%)
Mar 06, 2008 10.68 10.73 10.14 10.22 472,294 -0.54(-4.98%)
Mar 05, 2008 10.95 10.97 10.60 10.76 236,005 -0.13(-1.21%)
Mar 04, 2008 10.76 11.00 10.72 10.89 526,504 +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.