Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.25 10.27 9.826 9.865 882,931 -0.30(-2.99%)
Feb 27, 2018 10.36 10.56 10.15 10.17 576,691 -0.27(-2.60%)
Feb 26, 2018 10.48 10.56 10.25 10.44 648,468 +0.00(+0.00%)
Feb 23, 2018 10.32 10.56 10.29 10.44 541,347 +0.19(+1.89%)
Feb 22, 2018 10.36 10.75 10.25 10.25 968,314 -0.12(-1.12%)
Feb 21, 2018 10.32 10.60 10.32 10.36 964,355 +0.00(+0.00%)
Feb 20, 2018 10.56 10.73 10.36 10.36 914,424 -0.23(-2.20%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.08(-0.73%)
Feb 15, 2018 10.21 10.81 10.02 10.67 2,535,977 +0.62(+6.18%)
Feb 14, 2018 9.975 10.44 9.897 10.05 2,606,675 +1.40(+16.14%)
Feb 13, 2018 8.539 8.733 8.539 8.655 2,051,151 +0.00(+0.00%)
Feb 12, 2018 8.694 8.810 8.616 8.655 2,048,388 +0.00(+0.00%)
Feb 09, 2018 8.810 8.849 8.578 8.655 979,274 -0.08(-0.89%)
Feb 08, 2018 8.888 8.888 8.752 8.733 601,046 -0.12(-1.32%)
Feb 07, 2018 8.849 8.849 8.772 8.849 475,815 +0.00(+0.00%)
Feb 06, 2018 8.500 8.966 8.461 8.849 783,465 -0.02(-0.22%)
Feb 05, 2018 8.849 9.063 8.772 8.869 610,413 -0.06(-0.65%)
Feb 02, 2018 9.160 9.160 8.927 8.927 918,041 -0.31(-3.36%)
Feb 01, 2018 9.121 9.296 9.005 9.237 586,238 +0.04(+0.42%)
Jan 31, 2018 9.315 9.334 9.140 9.199 449,307 -0.04(-0.42%)
Jan 30, 2018 9.276 9.431 9.237 9.237 413,422 -0.12(-1.24%)
Jan 29, 2018 9.509 9.569 9.354 9.354 385,623 -0.23(-2.43%)
Jan 26, 2018 9.548 9.645 9.393 9.587 358,129 +0.12(+1.23%)
Jan 25, 2018 9.470 9.470 9.082 9.470 963,863 +0.08(+0.83%)
Jan 24, 2018 9.897 9.897 9.393 9.393 839,361 -0.47(-4.72%)
Jan 23, 2018 9.936 9.975 9.703 9.858 318,655 +0.00(+0.00%)
Jan 22, 2018 9.936 9.936 9.742 9.858 235,080 -0.08(-0.78%)
Jan 19, 2018 9.742 10.03 9.703 9.936 354,557 +0.16(+1.59%)
Jan 18, 2018 9.936 9.936 9.703 9.781 382,988 -0.16(-1.56%)
Jan 17, 2018 9.936 9.936 9.684 9.936 383,806 +0.08(+0.79%)
Jan 16, 2018 10.01 10.21 9.742 9.858 584,894 -0.08(-0.78%)
Jan 12, 2018 9.936 9.936 9.936 0 +0.12(+1.19%)
Jan 11, 2018 9.354 9.839 9.354 9.820 616,798 +0.43(+4.55%)
Jan 10, 2018 9.354 9.393 393,913 -0.04(-0.41%)
Jan 09, 2018 9.587 9.664 9.431 9.431 288,687 -0.19(-2.02%)
Jan 08, 2018 9.587 9.626 9.490 9.626 215,701 +0.04(+0.40%)
Jan 05, 2018 9.548 9.626 9.412 9.587 497,147 +0.04(+0.41%)
Jan 04, 2018 9.509 9.587 9.431 9.548 445,026 +0.12(+1.23%)
Jan 03, 2018 9.664 9.664 9.393 9.431 423,393 -0.27(-2.80%)
Jan 02, 2018 9.509 9.742 9.431 9.703 552,527 +0.23(+2.46%)
Dec 29, 2017 9.470 9.470 9.470 0 -0.43(-4.31%)
Dec 28, 2017 9.897 9.936 9.820 9.897 279,778 +0.00(+0.00%)
Dec 27, 2017 9.897 9.975 9.878 9.897 296,505 +0.00(+0.00%)
Dec 26, 2017 9.781 9.975 9.781 9.897 326,207 +0.12(+1.19%)
Dec 22, 2017 9.781 9.820 9.703 9.781 401,449 +0.00(+0.00%)
Dec 21, 2017 9.820 9.936 9.781 9.781 248,599 -0.04(-0.40%)
Dec 20, 2017 9.781 9.975 9.761 9.820 328,189 +0.08(+0.80%)
Dec 19, 2017 9.858 9.936 9.781 9.742 459,929 -0.16(-1.57%)
Dec 18, 2017 9.742 9.975 9.664 9.897 379,021 +0.23(+2.41%)
Dec 15, 2017 9.626 9.781 9.591 9.664 1,479,345 +0.08(+0.81%)
Dec 14, 2017 9.897 9.897 9.587 9.587 628,866 -0.23(-2.37%)
Dec 13, 2017 9.664 9.936 9.645 9.820 549,870 +0.16(+1.61%)
Dec 12, 2017 9.587 9.742 9.587 9.664 602,570 +0.00(+0.00%)
Dec 11, 2017 9.858 9.858 9.645 9.664 687,807 -0.12(-1.19%)
Dec 08, 2017 10.05 10.05 9.742 9.781 511,840 +0.00(+0.00%)
Dec 07, 2017 10.25 10.27 10.05 391,608 +0.00(+0.00%)
Dec 06, 2017 10.17 10.29 10.17 10.21 556,183 +0.04(+0.38%)
Dec 05, 2017 10.32 10.36 10.17 10.17 448,799 -0.16(-1.50%)
Dec 04, 2017 10.52 10.27 10.32 364,239 +0.12(+1.14%)
Dec 01, 2017 10.25 10.29 10.07 10.21 618,822 +0.00(+0.00%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,452 -0.19(-1.87%)
Nov 29, 2017 10.32 10.56 10.32 10.40 514,403 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.29 518,885 +0.08(+0.76%)
Nov 27, 2017 10.09 10.29 10.09 10.21 530,890 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 564,861 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,125 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,455 -0.08(-0.74%)
Nov 20, 2017 10.40 10.56 10.36 10.56 735,106 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,056 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.25 1,058,659 +0.16(+1.54%)
Nov 15, 2017 9.936 10.13 9.862 10.09 750,786 +0.04(+0.39%)
Nov 14, 2017 9.897 10.09 9.820 10.05 462,463 +0.16(+1.57%)
Nov 13, 2017 9.936 10.01 9.858 9.897 663,999 -0.08(-0.78%)
Nov 10, 2017 9.897 10.13 9.897 9.975 787,235 +0.08(+0.78%)
Nov 09, 2017 9.936 10.13 9.839 9.897 901,901 -0.04(-0.39%)
Nov 08, 2017 9.936 10.01 9.820 9.936 550,595 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.936 9.975 747,845 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.905 10.13 679,826 +0.16(+1.56%)
Nov 03, 2017 9.936 10.09 9.897 9.975 522,098 +0.04(+0.39%)
Nov 02, 2017 9.781 10.01 9.742 9.936 1,027,234 +0.08(+0.79%)
Nov 01, 2017 10.17 10.29 9.858 9.858 893,207 -0.27(-2.68%)
Oct 31, 2017 10.01 10.36 9.936 10.13 1,188,212 +0.08(+0.77%)
Oct 30, 2017 10.44 10.58 9.878 10.05 1,511,652 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.878 10.13 776,985 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.975 10.09 546,617 +0.04(+0.39%)
Oct 25, 2017 9.858 10.09 9.820 10.05 728,828 +0.16(+1.57%)
Oct 24, 2017 9.820 9.975 9.800 9.897 565,997 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.781 9.820 474,377 -0.16(-1.56%)
Oct 20, 2017 9.975 10.05 9.897 9.975 378,388 +0.08(+0.78%)
Oct 19, 2017 9.975 9.975 9.820 9.897 366,666 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.820 10.01 919,332 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.781 9.975 767,137 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,121 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.897 10.21 856,666 +0.19(+1.94%)
Oct 12, 2017 9.858 10.09 9.742 10.01 909,829 +0.16(+1.58%)
Oct 11, 2017 9.820 9.975 9.742 9.858 851,817 +0.08(+0.79%)
Oct 10, 2017 9.664 9.820 9.587 9.781 1,077,773 +0.23(+2.44%)
Oct 09, 2017 9.820 9.878 9.528 9.548 1,035,328 -0.27(-2.77%)
Oct 06, 2017 9.703 9.820 9.664 9.820 592,072 +0.04(+0.40%)
Oct 05, 2017 9.820 9.897 9.742 9.781 635,173 +0.00(+0.00%)
Oct 04, 2017 9.781 9.897 9.742 9.781 606,027 -0.08(-0.79%)
Oct 03, 2017 9.703 9.858 9.645 9.858 671,417 +0.16(+1.60%)
Oct 02, 2017 9.276 9.742 9.237 9.703 815,061 +0.47(+5.04%)
Sep 29, 2017 9.393 9.470 9.237 9.237 591,821 -0.19(-2.06%)
Sep 28, 2017 9.470 9.587 9.334 9.431 443,578 -0.08(-0.82%)
Sep 27, 2017 9.237 9.528 9.160 9.509 632,173 +0.31(+3.38%)
Sep 26, 2017 9.043 9.315 9.043 9.199 623,549 +0.16(+1.72%)
Sep 25, 2017 8.966 9.140 8.966 9.043 398,866 +0.04(+0.43%)
Sep 22, 2017 8.927 9.043 8.908 9.005 625,768 +0.08(+0.87%)
Sep 21, 2017 9.005 9.082 8.869 8.927 342,759 -0.12(-1.29%)
Sep 20, 2017 9.121 9.218 9.043 9.043 520,624 -0.08(-0.85%)
Sep 19, 2017 9.082 9.160 9.063 9.121 421,044 +0.00(+0.00%)
Sep 18, 2017 8.810 9.160 8.810 9.121 755,543 +0.31(+3.52%)
Sep 15, 2017 8.733 8.849 8.694 8.810 909,849 +0.08(+0.89%)
Sep 14, 2017 8.655 8.849 8.655 8.733 380,228 +0.08(+0.90%)
Sep 13, 2017 8.655 8.752 8.655 8.655 710,138 -0.04(-0.45%)
Sep 12, 2017 8.578 8.810 8.539 8.694 525,765 +0.16(+1.82%)
Sep 11, 2017 8.422 8.578 8.369 8.539 746,369 +0.19(+2.33%)
Sep 08, 2017 8.461 8.500 8.286 8.345 778,766 -0.16(-1.83%)
Sep 07, 2017 8.500 8.578 8.384 8.500 568,532 -0.04(-0.45%)
Sep 06, 2017 8.500 8.616 8.422 8.539 567,484 +0.04(+0.46%)
Sep 05, 2017 8.578 8.655 8.422 8.500 704,435 -0.12(-1.35%)
Sep 01, 2017 8.578 8.655 8.558 8.616 438,628 +0.12(+1.37%)
Aug 31, 2017 8.500 8.675 8.500 8.500 698,279 +0.04(+0.46%)
Aug 30, 2017 8.422 8.558 8.422 8.461 754,724 +0.00(+0.00%)
Aug 29, 2017 8.306 8.616 8.306 8.461 644,031 +0.04(+0.46%)
Aug 28, 2017 8.461 8.539 8.384 8.422 787,366 -0.04(-0.46%)
Aug 25, 2017 8.422 8.578 8.384 8.461 405,517 +0.04(+0.46%)
Aug 24, 2017 8.500 8.597 8.422 8.422 534,032 +0.00(+0.00%)
Aug 23, 2017 8.461 8.638 8.422 8.422 895,768 -0.04(-0.46%)
Aug 22, 2017 8.461 8.539 8.384 8.461 518,926 +0.00(+0.00%)
Aug 21, 2017 8.384 8.539 8.306 8.461 530,918 +0.12(+1.40%)
Aug 18, 2017 8.267 8.539 8.267 8.345 643,364 +0.00(+0.00%)
Aug 17, 2017 8.500 8.655 8.345 8.345 857,533 -0.16(-1.83%)
Aug 16, 2017 8.539 8.694 8.461 8.500 454,008 +0.00(+0.00%)
Aug 15, 2017 8.655 8.675 8.422 8.500 873,028 -0.19(-2.23%)
Aug 14, 2017 8.461 8.772 8.461 8.694 776,871 +0.23(+2.75%)
Aug 11, 2017 8.384 8.655 8.384 8.461 1,050,341 +0.00(+0.00%)
Aug 10, 2017 8.461 8.578 8.384 8.461 977,952 +0.00(+0.00%)
Aug 09, 2017 8.578 8.694 8.461 8.461 1,211,394 -0.19(-2.24%)
Aug 08, 2017 8.694 8.792 8.616 8.655 1,059,767 -0.04(-0.45%)
Aug 07, 2017 8.461 8.791 8.461 8.694 1,014,747 +0.23(+2.75%)
Aug 04, 2017 8.558 8.345 8.461 855,357 +0.12(+1.40%)
Aug 03, 2017 8.228 8.461 8.228 8.345 1,025,019 +0.16(+1.90%)
Aug 02, 2017 8.849 8.849 8.034 8.189 1,416,527 -0.62(-7.05%)
Aug 01, 2017 9.160 9.237 8.810 8.810 1,570,775 -0.23(-2.58%)
Jul 31, 2017 9.199 9.237 9.043 9.043 1,513,944 -0.16(-1.69%)
Jul 28, 2017 9.160 9.276 9.082 9.199 444,990 +0.04(+0.42%)
Jul 27, 2017 9.315 9.393 9.160 9.160 488,739 -0.16(-1.67%)
Jul 26, 2017 9.354 9.470 9.276 9.315 667,742 +0.00(+0.00%)
Jul 25, 2017 9.199 9.470 9.199 9.315 948,564 +0.12(+1.27%)
Jul 24, 2017 9.237 9.237 9.160 9.199 826,056 -0.04(-0.42%)
Jul 21, 2017 9.431 9.431 9.199 9.237 553,845 -0.12(-1.24%)
Jul 20, 2017 9.315 9.393 9.276 9.354 818,078 +0.04(+0.42%)
Jul 19, 2017 9.315 9.431 9.287 9.315 427,410 +0.04(+0.42%)
Jul 18, 2017 9.237 9.354 9.160 9.276 404,605 -0.04(-0.42%)
Jul 17, 2017 9.199 9.393 9.199 9.315 456,879 +0.16(+1.69%)
Jul 14, 2017 9.237 9.300 9.160 9.160 403,419 -0.16(-1.67%)
Jul 13, 2017 9.237 9.315 9.160 9.315 448,077 +0.08(+0.84%)
Jul 12, 2017 9.276 9.393 9.160 9.237 914,213 +0.04(+0.42%)
Jul 11, 2017 9.237 9.334 9.121 9.199 580,870 -0.04(-0.42%)
Jul 10, 2017 9.276 9.296 9.121 9.237 692,991 -0.08(-0.83%)
Jul 07, 2017 9.043 9.373 8.966 9.315 629,069 +0.27(+3.00%)
Jul 06, 2017 9.005 9.121 8.927 9.043 757,024 -0.04(-0.43%)
Jul 05, 2017 9.005 9.082 8.946 9.082 541,482 +0.04(+0.43%)
Jul 03, 2017 9.005 9.082 8.966 9.043 250,635 +0.00(+0.00%)
Jun 30, 2017 8.888 9.121 8.888 9.043 654,614 +0.16(+1.75%)
Jun 29, 2017 9.082 9.082 8.888 8.888 513,195 -0.19(-2.14%)
Jun 28, 2017 8.966 9.121 8.908 9.082 508,156 +0.19(+2.18%)
Jun 27, 2017 8.888 8.985 8.733 8.888 710,497 +0.00(+0.00%)
Jun 26, 2017 8.849 8.966 8.733 8.888 824,226 +0.08(+0.88%)
Jun 23, 2017 8.694 8.888 8.655 8.810 551,409 +0.12(+1.34%)
Jun 22, 2017 8.655 8.810 8.655 8.694 261,586 +0.00(+0.00%)
Jun 21, 2017 8.772 8.849 8.655 8.694 478,649 +0.00(+0.00%)
Jun 20, 2017 8.888 8.908 8.694 8.694 615,507 -0.31(-3.45%)
Jun 19, 2017 8.888 9.005 8.694 9.005 460,472 +0.19(+2.20%)
Jun 16, 2017 8.772 8.888 8.694 8.810 908,528 -0.19(-2.16%)
Jun 15, 2017 8.888 9.043 8.810 9.005 437,648 +0.04(+0.43%)
Jun 14, 2017 9.043 9.082 8.908 8.966 360,675 -0.08(-0.86%)
Jun 13, 2017 9.082 9.121 8.849 9.043 601,550 -0.08(-0.85%)
Jun 12, 2017 8.927 9.199 8.927 9.121 517,601 +0.08(+0.86%)
Jun 09, 2017 9.160 9.179 9.005 9.043 856,253 -0.12(-1.27%)
Jun 08, 2017 8.694 9.179 8.675 9.160 638,967 +0.43(+4.89%)
Jun 07, 2017 8.849 8.888 8.694 8.733 574,643 -0.12(-1.32%)
Jun 06, 2017 8.810 8.966 8.729 8.849 487,574 +0.04(+0.44%)
Jun 05, 2017 9.121 9.121 8.810 8.810 628,759 -0.31(-3.40%)
Jun 02, 2017 9.121 9.257 9.043 9.121 697,675 +0.00(+0.00%)
Jun 01, 2017 8.810 9.121 8.772 9.121 819,348 +0.31(+3.52%)
May 31, 2017 8.733 8.927 8.655 8.810 890,916 +0.08(+0.89%)
May 30, 2017 8.694 8.869 8.694 8.733 625,045 +0.00(+0.00%)
May 26, 2017 8.694 8.791 8.585 8.733 726,055 +0.00(+0.00%)
May 25, 2017 8.810 8.888 8.694 8.733 733,654 -0.08(-0.88%)
May 24, 2017 8.733 8.849 8.675 8.810 830,964 +0.08(+0.89%)
May 23, 2017 8.772 8.849 8.655 8.733 670,498 +0.00(+0.00%)
May 22, 2017 8.849 8.966 8.713 8.733 1,062,231 -0.16(-1.75%)
May 19, 2017 8.966 9.043 8.752 8.888 1,610,669 -0.12(-1.29%)
May 18, 2017 9.005 9.043 8.888 9.005 803,669 +0.00(+0.00%)
May 17, 2017 9.237 9.237 9.005 9.005 762,505 -0.31(-3.33%)
May 16, 2017 9.470 9.509 9.268 9.315 522,576 -0.16(-1.64%)
May 15, 2017 9.509 9.587 9.393 9.470 522,393 -0.04(-0.41%)
May 12, 2017 9.587 9.626 9.431 9.509 721,965 -0.16(-1.61%)
May 11, 2017 9.820 9.858 9.626 9.664 723,344 -0.16(-1.58%)
May 10, 2017 9.626 9.820 9.548 9.820 833,137 +0.16(+1.61%)
May 09, 2017 9.742 9.742 9.544 9.664 1,027,793 -0.08(-0.80%)
May 08, 2017 10.17 10.21 9.742 9.742 1,114,130 -0.43(-4.20%)
May 05, 2017 10.48 10.60 10.09 10.17 1,483,712 -0.27(-2.60%)
May 04, 2017 10.71 10.73 10.13 10.44 2,100,800 -0.31(-2.89%)
May 03, 2017 11.29 11.45 10.63 10.75 883,013 -0.27(-2.46%)
May 02, 2017 11.02 11.14 10.91 11.02 950,994 +0.00(+0.00%)
May 01, 2017 11.14 11.18 10.95 11.02 472,659 -0.04(-0.35%)
Apr 28, 2017 11.41 11.41 11.02 11.06 794,705 -0.35(-3.06%)
Apr 27, 2017 11.33 11.41 11.14 11.41 619,006 +0.16(+1.38%)
Apr 26, 2017 11.06 11.41 11.04 11.26 812,675 +0.16(+1.40%)
Apr 25, 2017 11.06 11.18 10.98 11.10 526,823 +0.16(+1.42%)
Apr 24, 2017 10.91 11.02 10.83 10.95 473,235 +0.27(+2.55%)
Apr 21, 2017 10.83 10.87 10.63 10.67 512,978 -0.19(-1.79%)
Apr 20, 2017 10.63 10.91 10.60 10.87 462,294 +0.31(+2.94%)
Apr 19, 2017 10.60 10.79 10.52 10.56 543,159 +0.04(+0.37%)
Apr 18, 2017 10.48 10.65 10.48 10.52 738,573 +0.00(+0.00%)
Apr 17, 2017 10.44 10.56 10.32 10.52 355,003 +0.08(+0.74%)
Apr 13, 2017 10.48 10.56 10.29 10.44 749,894 -0.04(-0.37%)
Apr 12, 2017 10.60 10.60 10.32 10.48 1,019,283 -0.08(-0.74%)
Apr 11, 2017 10.44 10.67 10.44 10.56 560,821 +0.04(+0.37%)
Apr 10, 2017 10.52 10.63 10.48 10.52 600,302 +0.00(+0.00%)
Apr 07, 2017 10.44 10.60 10.38 10.52 1,007,378 +0.00(+0.00%)
Apr 06, 2017 10.48 10.56 10.30 10.52 874,857 +0.04(+0.37%)
Apr 05, 2017 10.63 10.63 10.27 10.48 1,802,291 -0.08(-0.74%)
Apr 04, 2017 10.09 10.60 10.05 10.56 1,523,990 +0.47(+4.61%)
Apr 03, 2017 10.25 10.25 9.897 10.09 664,379 -0.12(-1.14%)
Mar 31, 2017 10.05 10.25 10.01 10.21 608,812 +0.19(+1.94%)
Mar 30, 2017 10.01 10.09 9.897 10.01 595,035 -0.04(-0.39%)
Mar 29, 2017 9.975 10.13 9.928 10.05 418,339 +0.04(+0.39%)
Mar 28, 2017 9.975 10.09 9.858 10.01 434,642 -0.04(-0.39%)
Mar 27, 2017 9.975 10.09 9.781 10.05 572,861 -0.04(-0.38%)
Mar 24, 2017 10.21 10.30 9.955 10.09 519,144 -0.08(-0.76%)
Mar 23, 2017 9.897 10.27 9.820 10.17 886,147 +0.23(+2.34%)
Mar 22, 2017 10.32 10.40 9.897 9.936 879,863 -0.35(-3.40%)
Mar 21, 2017 10.60 10.67 10.29 10.29 965,022 -0.19(-1.85%)
Mar 20, 2017 10.32 10.60 10.09 10.48 1,950,785 +0.12(+1.12%)
Mar 17, 2017 10.29 10.44 10.21 10.36 1,022,698 +0.12(+1.14%)
Mar 16, 2017 10.25 10.29 10.17 10.25 570,547 +0.00(+0.00%)
Mar 15, 2017 10.01 10.25 9.936 10.25 726,392 +0.23(+2.32%)
Mar 14, 2017 10.01 10.09 9.820 10.01 485,630 -0.04(-0.39%)
Mar 13, 2017 10.01 10.09 9.866 10.05 593,144 +0.08(+0.78%)
Mar 10, 2017 9.626 10.03 9.626 9.975 939,344 +0.47(+4.90%)
Mar 09, 2017 9.703 9.820 9.470 9.509 621,545 -0.23(-2.39%)
Mar 08, 2017 9.975 10.05 9.742 9.742 737,445 -0.23(-2.33%)
Mar 07, 2017 10.13 10.23 9.975 9.975 562,211 -0.19(-1.91%)
Mar 06, 2017 10.25 10.32 10.09 10.17 612,155 -0.16(-1.50%)
Mar 03, 2017 10.67 10.75 10.29 10.32 770,143 -0.35(-3.27%)
Mar 02, 2017 10.75 10.83 10.40 10.67 706,574 -0.12(-1.08%)
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.