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

Acco Brands Corp (NY: ACCO )

5.400 +0.030 (+0.56%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 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 (%)
Apr 30, 2014 4.511 4.771 4.420 4.687 1,194,460 +0.19(+4.25%)
Apr 29, 2014 4.588 4.588 4.473 4.496 578,123 -0.05(-1.18%)
Apr 28, 2014 4.550 4.588 4.412 4.550 717,685 +0.01(+0.17%)
Apr 25, 2014 4.657 4.680 4.519 4.542 691,772 -0.15(-3.26%)
Apr 24, 2014 4.871 4.871 4.664 4.695 454,725 -0.13(-2.69%)
Apr 23, 2014 4.833 4.871 4.771 4.825 432,868 -0.02(-0.32%)
Apr 22, 2014 4.687 4.871 4.687 4.840 663,491 +0.15(+3.09%)
Apr 21, 2014 4.710 4.741 4.657 4.695 268,701 +0.00(+0.00%)
Apr 17, 2014 4.580 4.695 4.695 4.695 291,504 +0.10(+2.16%)
Apr 16, 2014 4.680 4.680 4.534 4.596 325,060 -0.04(-0.83%)
Apr 15, 2014 4.588 4.649 4.508 4.634 527,139 +0.05(+1.00%)
Apr 14, 2014 4.626 4.703 4.557 4.588 429,795 +0.03(+0.67%)
Apr 11, 2014 4.565 4.657 4.496 4.557 643,171 -0.03(-0.67%)
Apr 10, 2014 4.794 4.856 4.588 4.588 642,204 -0.22(-4.61%)
Apr 09, 2014 4.756 4.836 4.687 4.810 453,987 +0.05(+1.13%)
Apr 08, 2014 4.703 4.802 4.695 4.756 435,363 +0.05(+0.97%)
Apr 07, 2014 4.687 4.756 4.596 4.710 581,753 +0.02(+0.33%)
Apr 04, 2014 4.878 4.924 4.634 4.695 636,020 -0.17(-3.46%)
Apr 03, 2014 5.001 5.008 4.863 4.863 410,039 -0.13(-2.60%)
Apr 02, 2014 4.871 5.016 4.871 4.993 620,661 +0.11(+2.35%)
Apr 01, 2014 4.710 4.917 4.710 4.878 906,482 +0.17(+3.57%)
Mar 31, 2014 4.603 4.733 4.557 4.710 954,189 +0.12(+2.67%)
Mar 28, 2014 4.634 4.687 4.580 4.588 579,424 -0.05(-0.99%)
Mar 27, 2014 4.687 4.733 4.626 4.634 427,551 -0.04(-0.82%)
Mar 26, 2014 4.825 4.840 4.664 4.672 639,678 -0.15(-3.02%)
Mar 25, 2014 4.817 4.863 4.764 4.817 687,858 +0.01(+0.16%)
Mar 24, 2014 4.749 4.886 4.710 4.810 1,407,556 +0.07(+1.45%)
Mar 21, 2014 4.634 4.741 4.634 4.741 1,643,974 +0.11(+2.31%)
Mar 20, 2014 4.626 4.733 4.603 4.634 734,748 -0.02(-0.49%)
Mar 19, 2014 4.573 4.718 4.557 4.657 843,456 +0.08(+1.67%)
Mar 18, 2014 4.496 4.626 4.473 4.580 757,033 +0.10(+2.22%)
Mar 17, 2014 4.496 4.664 4.450 4.481 778,710 -0.02(-0.51%)
Mar 14, 2014 4.550 4.550 4.473 4.504 642,852 -0.06(-1.34%)
Mar 13, 2014 4.703 4.733 4.542 4.565 729,784 -0.13(-2.77%)
Mar 12, 2014 4.619 4.741 4.580 4.695 1,473,475 +0.05(+0.99%)
Mar 11, 2014 4.687 4.787 4.634 4.649 956,800 -0.07(-1.46%)
Mar 10, 2014 4.649 4.749 4.580 4.718 1,318,384 +0.07(+1.48%)
Mar 07, 2014 4.749 4.787 4.634 4.649 1,235,091 -0.08(-1.78%)
Mar 06, 2014 4.657 4.741 4.573 4.733 2,887,003 +0.04(+0.81%)
Mar 05, 2014 4.641 4.726 4.626 4.695 1,572,199 +0.04(+0.82%)
Mar 04, 2014 4.626 4.726 4.619 4.657 1,628,716 +0.10(+2.18%)
Mar 03, 2014 4.496 4.588 4.435 4.557 428,546 +0.03(+0.68%)
Feb 28, 2014 4.542 4.596 4.504 4.527 866,461 +0.01(+0.17%)
Feb 27, 2014 4.397 4.542 4.397 4.519 703,993 +0.11(+2.43%)
Feb 26, 2014 4.435 4.550 4.404 4.412 1,169,103 -0.03(-0.69%)
Feb 25, 2014 4.573 4.573 4.412 4.443 670,284 -0.15(-3.17%)
Feb 24, 2014 4.565 4.626 4.557 4.588 475,338 -0.01(-0.17%)
Feb 21, 2014 4.680 4.703 4.565 4.596 661,168 -0.08(-1.64%)
Feb 20, 2014 4.657 4.706 4.641 4.672 681,986 +0.04(+0.83%)
Feb 19, 2014 4.611 4.726 4.611 4.634 853,600 -0.01(-0.16%)
Feb 18, 2014 4.596 4.718 4.588 4.641 825,687 +0.06(+1.34%)
Feb 14, 2014 4.580 4.580 4.580 4.580 745,172 +0.01(+0.17%)
Feb 13, 2014 4.634 4.634 4.542 4.573 1,127,988 -0.11(-2.45%)
Feb 12, 2014 4.489 4.955 4.489 4.687 3,263,257 +0.22(+4.97%)
Feb 11, 2014 4.420 4.515 4.381 4.466 808,299 +0.07(+1.57%)
Feb 10, 2014 4.381 4.450 4.328 4.397 655,757 +0.01(+0.17%)
Feb 07, 2014 4.420 4.473 4.359 4.389 577,745 -0.03(-0.69%)
Feb 06, 2014 4.359 4.511 4.351 4.420 608,107 +0.08(+1.76%)
Feb 05, 2014 4.435 4.450 4.343 4.343 806,358 -0.10(-2.24%)
Feb 04, 2014 4.320 4.458 4.229 4.443 1,123,659 +0.13(+3.01%)
Feb 03, 2014 4.450 4.495 4.183 4.313 1,585,024 -0.13(-2.93%)
Jan 31, 2014 4.443 4.511 4.404 4.443 1,327,036 -0.06(-1.36%)
Jan 30, 2014 4.519 4.588 4.458 4.504 767,660 +0.03(+0.68%)
Jan 29, 2014 4.481 4.527 4.450 4.473 1,059,330 -0.05(-1.18%)
Jan 28, 2014 4.458 4.534 4.412 4.527 1,234,413 +0.06(+1.37%)
Jan 27, 2014 4.596 4.756 4.404 4.466 2,380,201 -0.40(-8.18%)
Jan 24, 2014 4.978 5.016 4.802 4.863 723,229 -0.16(-3.20%)
Jan 23, 2014 5.177 5.192 4.963 5.024 834,610 -0.15(-2.95%)
Jan 22, 2014 5.238 5.261 5.108 5.177 622,614 -0.04(-0.73%)
Jan 21, 2014 5.123 5.216 5.062 5.215 640,793 +0.12(+2.40%)
Jan 17, 2014 5.123 5.093 5.093 5.093 645,258 -0.03(-0.60%)
Jan 16, 2014 5.246 5.291 5.054 5.123 1,212,046 -0.14(-2.62%)
Jan 15, 2014 5.184 5.314 5.184 5.261 1,167,036 +0.08(+1.48%)
Jan 14, 2014 4.947 5.544 4.924 5.184 2,606,227 +0.39(+8.13%)
Jan 13, 2014 4.901 4.932 4.741 4.794 605,293 -0.13(-2.64%)
Jan 10, 2014 4.901 4.947 4.833 4.924 464,453 +0.01(+0.16%)
Jan 09, 2014 4.932 4.932 4.764 4.917 937,105 -0.02(-0.31%)
Jan 08, 2014 4.986 4.986 4.863 4.932 488,235 -0.05(-1.07%)
Jan 07, 2014 4.947 4.993 4.900 4.986 583,659 +0.07(+1.40%)
Jan 06, 2014 5.039 5.077 4.909 4.917 1,006,201 -0.11(-2.28%)
Jan 03, 2014 5.116 5.200 5.024 5.031 1,098,496 -0.08(-1.64%)
Jan 02, 2014 5.161 5.246 5.039 5.116 987,319 -0.02(-0.45%)
Dec 31, 2013 5.047 5.138 5.138 5.138 1,046,354 +0.08(+1.66%)
Dec 30, 2013 4.878 5.085 4.878 5.054 740,507 +0.16(+3.28%)
Dec 27, 2013 4.917 4.940 4.863 4.894 502,614 +0.01(+0.16%)
Dec 26, 2013 4.840 4.970 4.840 4.886 496,675 +0.05(+1.11%)
Dec 24, 2013 4.871 4.932 4.810 4.833 484,332 -0.04(-0.78%)
Dec 23, 2013 4.710 4.924 4.710 4.871 991,312 +0.19(+4.08%)
Dec 20, 2013 4.726 4.840 4.672 4.680 2,031,133 -0.02(-0.33%)
Dec 19, 2013 4.978 5.008 4.687 4.695 1,072,975 -0.29(-5.83%)
Dec 18, 2013 4.878 5.047 4.848 4.986 1,009,612 +0.08(+1.56%)
Dec 17, 2013 4.894 4.940 4.749 4.909 762,814 +0.00(+0.00%)
Dec 16, 2013 4.741 4.917 4.711 4.909 546,110 +0.16(+3.38%)
Dec 13, 2013 4.710 4.764 4.657 4.749 625,385 +0.04(+0.81%)
Dec 12, 2013 4.588 4.710 4.557 4.710 742,405 +0.11(+2.50%)
Dec 11, 2013 4.664 4.680 4.588 4.596 537,412 -0.08(-1.80%)
Dec 10, 2013 4.733 4.756 4.680 4.680 722,796 -0.06(-1.29%)
Dec 09, 2013 4.641 4.749 4.611 4.741 614,692 +0.09(+1.97%)
Dec 06, 2013 4.596 4.664 4.534 4.649 485,133 +0.10(+2.18%)
Dec 05, 2013 4.565 4.619 4.534 4.550 298,610 -0.03(-0.67%)
Dec 04, 2013 4.603 4.603 4.519 4.580 686,415 -0.03(-0.66%)
Dec 03, 2013 4.550 4.703 4.534 4.611 663,492 +0.07(+1.52%)
Dec 02, 2013 4.596 4.603 4.534 4.542 799,530 -0.06(-1.33%)
Nov 29, 2013 4.626 4.695 4.588 4.603 659,382 -0.02(-0.33%)
Nov 27, 2013 4.580 4.645 4.557 4.619 809,766 +0.04(+0.83%)
Nov 26, 2013 4.603 4.649 4.565 4.580 522,094 -0.03(-0.66%)
Nov 25, 2013 4.649 4.695 4.592 4.611 519,206 -0.04(-0.82%)
Nov 22, 2013 4.664 4.664 4.596 4.649 348,357 +0.00(+0.00%)
Nov 21, 2013 4.542 4.687 4.542 4.649 542,775 +0.11(+2.53%)
Nov 20, 2013 4.611 4.611 4.504 4.534 737,306 -0.05(-1.00%)
Nov 19, 2013 4.573 4.588 4.489 4.580 664,915 +0.00(+0.00%)
Nov 18, 2013 4.626 4.687 4.565 4.580 634,879 -0.02(-0.33%)
Nov 15, 2013 4.672 4.718 4.580 4.596 694,412 -0.08(-1.80%)
Nov 14, 2013 4.427 4.714 4.427 4.680 1,208,288 +0.29(+6.62%)
Nov 12, 2013 4.427 4.489 4.316 4.389 812,968 -0.06(-1.37%)
Nov 11, 2013 4.450 4.504 4.427 4.450 535,323 -0.02(-0.51%)
Nov 08, 2013 4.336 4.489 4.282 4.473 797,111 +0.13(+2.99%)
Nov 07, 2013 4.450 4.527 4.336 4.343 1,123,555 -0.01(-0.18%)
Nov 06, 2013 4.328 4.458 4.328 4.351 1,131,956 +0.04(+0.89%)
Nov 05, 2013 4.550 4.557 4.251 4.313 2,231,904 -0.28(-6.00%)
Nov 04, 2013 4.504 4.649 4.473 4.588 1,458,431 +0.11(+2.56%)
Nov 01, 2013 4.450 4.634 4.313 4.473 1,839,318 +0.00(+0.00%)
Oct 31, 2013 4.450 4.489 4.282 4.473 2,358,934 -0.03(-0.68%)
Oct 30, 2013 5.054 5.192 4.427 4.504 6,240,765 -0.92(-16.93%)
Oct 29, 2013 5.528 5.551 5.330 5.421 1,041,427 -0.08(-1.39%)
Oct 28, 2013 5.460 5.521 5.421 5.498 615,739 +0.04(+0.70%)
Oct 25, 2013 5.460 5.467 5.353 5.460 691,390 +0.00(+0.00%)
Oct 24, 2013 5.383 5.467 5.322 5.460 750,411 +0.09(+1.71%)
Oct 23, 2013 5.383 5.410 5.330 5.368 762,056 -0.05(-0.85%)
Oct 22, 2013 5.421 5.471 5.368 5.414 1,086,112 +0.02(+0.28%)
Oct 21, 2013 5.414 5.437 5.360 5.398 923,158 -0.03(-0.56%)
Oct 18, 2013 5.429 5.467 5.398 5.429 1,119,930 +0.00(+0.00%)
Oct 17, 2013 5.391 5.506 5.383 5.429 947,240 +0.03(+0.57%)
Oct 16, 2013 5.391 5.429 5.365 5.398 757,310 +0.03(+0.57%)
Oct 15, 2013 5.406 5.444 5.322 5.368 1,339,238 -0.05(-0.99%)
Oct 14, 2013 5.169 5.444 5.123 5.421 1,204,068 +0.23(+4.42%)
Oct 11, 2013 5.070 5.215 4.963 5.192 1,959,483 +0.11(+2.11%)
Oct 10, 2013 5.177 5.181 5.062 5.085 2,021,149 -0.04(-0.75%)
Oct 09, 2013 5.215 5.253 5.108 5.123 1,285,228 -0.08(-1.47%)
Oct 08, 2013 5.284 5.330 5.177 5.200 969,258 -0.05(-0.87%)
Oct 07, 2013 5.261 5.291 5.200 5.246 975,600 -0.02(-0.44%)
Oct 04, 2013 5.108 5.268 5.093 5.268 1,686,403 +0.15(+2.84%)
Oct 03, 2013 5.039 5.146 4.970 5.123 2,719,909 +0.08(+1.67%)
Oct 02, 2013 5.085 5.123 5.031 5.039 820,767 -0.08(-1.49%)
Oct 01, 2013 5.093 5.123 5.008 5.116 569,059 -0.02(-0.45%)
Sep 27, 2013 5.154 5.192 5.108 5.138 409,124 -0.06(-1.18%)
Sep 26, 2013 5.192 5.238 5.154 5.200 653,892 +0.01(+0.15%)
Sep 25, 2013 5.223 5.268 5.184 5.192 671,964 -0.04(-0.73%)
Sep 24, 2013 5.337 5.337 5.200 5.230 950,989 -0.11(-2.15%)
Sep 23, 2013 5.368 5.376 5.291 5.345 843,812 -0.01(-0.14%)
Sep 20, 2013 5.391 5.414 5.337 5.353 805,869 -0.03(-0.57%)
Sep 19, 2013 5.437 5.480 5.314 5.383 648,810 -0.05(-0.98%)
Sep 18, 2013 5.666 5.666 5.429 5.437 1,770,860 -0.23(-4.05%)
Sep 17, 2013 5.521 5.681 5.483 5.666 620,240 +0.13(+2.35%)
Sep 16, 2013 5.528 5.590 5.506 5.536 809,786 +0.04(+0.70%)
Sep 13, 2013 5.414 5.506 5.326 5.498 1,215,088 +0.12(+2.28%)
Sep 12, 2013 5.291 5.460 5.253 5.376 1,496,231 +0.07(+1.30%)
Sep 11, 2013 5.337 5.414 5.307 5.307 455,732 -0.05(-0.86%)
Sep 10, 2013 5.253 5.376 5.253 5.353 631,869 +0.11(+2.19%)
Sep 09, 2013 5.177 5.276 5.177 5.238 690,635 +0.07(+1.33%)
Sep 06, 2013 5.261 5.268 5.085 5.169 718,524 -0.05(-1.02%)
Sep 05, 2013 5.001 5.272 5.001 5.223 1,028,104 +0.21(+4.27%)
Sep 04, 2013 5.062 5.108 4.970 5.008 418,869 -0.06(-1.21%)
Sep 03, 2013 5.100 5.131 5.024 5.070 375,050 +0.03(+0.61%)
Aug 30, 2013 5.054 5.131 5.024 5.039 702,014 -0.03(-0.60%)
Aug 29, 2013 4.940 5.085 4.940 5.070 552,332 +0.10(+2.00%)
Aug 28, 2013 4.970 5.035 4.932 4.970 552,179 -0.02(-0.31%)
Aug 27, 2013 5.085 5.085 4.955 4.986 693,654 -0.15(-2.98%)
Aug 26, 2013 5.085 5.192 5.047 5.138 492,049 +0.08(+1.51%)
Aug 23, 2013 5.077 5.154 5.008 5.062 521,474 -0.02(-0.30%)
Aug 22, 2013 4.993 5.116 4.894 5.077 560,179 +0.08(+1.68%)
Aug 21, 2013 5.085 5.093 4.986 4.993 506,942 -0.13(-2.54%)
Aug 20, 2013 5.146 5.173 5.062 5.123 497,849 -0.03(-0.59%)
Aug 19, 2013 5.161 5.207 5.093 5.154 503,141 -0.03(-0.59%)
Aug 16, 2013 5.322 5.368 5.184 5.184 727,791 -0.18(-3.28%)
Aug 15, 2013 5.391 5.506 5.345 5.360 752,760 -0.09(-1.68%)
Aug 14, 2013 5.498 5.528 5.437 5.452 850,118 -0.03(-0.56%)
Aug 13, 2013 5.506 5.506 5.368 5.483 642,614 -0.03(-0.55%)
Aug 12, 2013 5.414 5.563 5.398 5.513 762,623 +0.09(+1.69%)
Aug 09, 2013 5.391 5.490 5.307 5.421 602,550 +0.03(+0.57%)
Aug 08, 2013 5.223 5.406 5.146 5.391 747,656 +0.21(+4.14%)
Aug 07, 2013 5.192 5.207 5.008 5.177 751,052 -0.02(-0.29%)
Aug 06, 2013 5.108 5.230 5.054 5.192 1,036,168 +0.07(+1.34%)
Aug 05, 2013 5.200 5.268 5.108 5.123 828,677 -0.08(-1.62%)
Aug 02, 2013 5.184 5.230 5.062 5.207 1,123,373 +0.02(+0.44%)
Aug 01, 2013 5.077 5.238 5.032 5.184 1,991,049 +0.13(+2.57%)
Jul 31, 2013 5.215 5.391 5.016 5.054 2,141,426 -0.50(-9.08%)
Jul 30, 2013 5.437 5.689 5.437 5.559 1,450,201 +0.14(+2.54%)
Jul 29, 2013 5.452 5.483 5.314 5.421 893,964 -0.06(-1.12%)
Jul 26, 2013 5.582 5.582 5.429 5.483 424,621 -0.16(-2.85%)
Jul 25, 2013 5.452 5.666 5.433 5.643 582,286 +0.17(+3.07%)
Jul 24, 2013 5.437 5.509 5.414 5.475 362,151 +0.05(+0.99%)
Jul 23, 2013 5.322 5.429 5.288 5.421 309,666 +0.11(+2.16%)
Jul 22, 2013 5.330 5.383 5.284 5.307 435,630 -0.08(-1.42%)
Jul 19, 2013 5.368 5.467 5.349 5.383 356,360 -0.01(-0.14%)
Jul 18, 2013 5.337 5.441 5.330 5.391 687,486 +0.07(+1.29%)
Jul 17, 2013 5.253 5.376 5.230 5.322 554,025 +0.08(+1.61%)
Jul 16, 2013 5.207 5.253 5.100 5.238 695,003 +0.02(+0.44%)
Jul 15, 2013 5.207 5.291 5.146 5.215 629,387 +0.02(+0.44%)
Jul 12, 2013 5.146 5.223 5.123 5.192 678,320 +0.03(+0.59%)
Jul 11, 2013 5.230 5.261 5.100 5.161 810,172 -0.01(-0.15%)
Jul 10, 2013 5.116 5.192 5.085 5.169 935,450 +0.05(+1.05%)
Jul 09, 2013 5.047 5.177 5.024 5.116 1,023,172 +0.09(+1.83%)
Jul 08, 2013 5.024 5.100 4.951 5.024 784,325 +0.03(+0.61%)
Jul 05, 2013 4.947 5.001 4.768 4.993 1,288,938 +0.13(+2.67%)
Jul 03, 2013 4.733 4.917 4.649 4.863 1,252,166 -0.04(-0.78%)
Jul 02, 2013 5.016 5.016 4.886 4.901 1,403,663 -0.10(-1.99%)
Jul 01, 2013 4.878 5.131 4.878 5.001 803,426 +0.14(+2.83%)
Jun 28, 2013 4.970 5.039 4.848 4.863 3,514,129 -0.11(-2.15%)
Jun 27, 2013 4.894 4.978 4.836 4.970 1,232,501 +0.11(+2.20%)
Jun 26, 2013 4.993 5.207 4.848 4.863 1,612,502 -0.09(-1.85%)
Jun 25, 2013 4.878 4.970 4.833 4.955 1,038,638 +0.12(+2.53%)
Jun 24, 2013 4.856 4.909 4.787 4.833 758,285 -0.10(-2.02%)
Jun 21, 2013 4.993 5.024 4.844 4.932 1,407,089 -0.05(-1.07%)
Jun 20, 2013 5.001 5.035 4.909 4.986 1,024,038 -0.10(-1.95%)
Jun 19, 2013 5.154 5.173 5.035 5.085 665,596 -0.08(-1.48%)
Jun 18, 2013 5.169 5.169 5.047 5.161 755,268 +0.01(+0.15%)
Jun 17, 2013 5.246 5.291 5.073 5.154 665,566 -0.05(-0.88%)
Jun 14, 2013 5.429 5.429 5.161 5.200 1,032,307 -0.25(-4.63%)
Jun 13, 2013 5.452 5.483 5.368 5.452 954,847 -0.02(-0.28%)
Jun 12, 2013 5.322 5.605 5.314 5.467 746,855 +0.18(+3.47%)
Jun 11, 2013 5.268 5.414 5.253 5.284 437,062 -0.08(-1.43%)
Jun 10, 2013 5.353 5.402 5.299 5.360 574,228 +0.05(+0.86%)
Jun 07, 2013 5.146 5.368 5.077 5.314 859,198 +0.18(+3.42%)
Jun 06, 2013 5.077 5.184 4.993 5.138 868,410 +0.05(+0.90%)
Jun 05, 2013 5.184 5.230 5.024 5.093 946,481 -0.11(-2.20%)
Jun 04, 2013 5.429 5.460 5.165 5.207 837,214 -0.23(-4.22%)
Jun 03, 2013 5.429 5.460 5.291 5.437 1,680,337 -0.03(-0.56%)
May 31, 2013 5.674 5.735 5.460 5.467 807,458 -0.26(-4.54%)
May 30, 2013 5.766 5.788 5.689 5.727 830,216 -0.05(-0.93%)
May 29, 2013 5.551 5.834 5.551 5.781 948,796 +0.19(+3.42%)
May 28, 2013 5.605 5.674 5.528 5.590 1,241,114 +0.05(+0.97%)
May 24, 2013 5.414 5.536 5.376 5.536 729,436 +0.10(+1.83%)
May 23, 2013 5.536 5.574 5.345 5.437 2,264,122 -0.18(-3.27%)
May 22, 2013 5.658 5.750 5.521 5.620 1,196,915 -0.05(-0.81%)
May 21, 2013 5.735 5.754 5.628 5.666 622,597 -0.08(-1.33%)
May 20, 2013 5.605 5.750 5.551 5.743 1,241,579 +0.13(+2.32%)
May 17, 2013 5.444 5.651 5.433 5.613 982,095 +0.23(+4.26%)
May 16, 2013 5.215 5.498 5.200 5.383 769,566 +0.13(+2.47%)
May 15, 2013 5.108 5.265 5.100 5.253 821,710 +0.24(+4.89%)
May 13, 2013 5.291 5.345 4.963 5.008 1,063,465 -0.31(-5.89%)
May 10, 2013 5.353 5.391 5.268 5.322 507,179 -0.03(-0.57%)
May 09, 2013 5.284 5.360 5.207 5.353 998,060 +0.03(+0.57%)
May 08, 2013 5.276 5.398 5.215 5.322 910,258 +0.05(+0.87%)
May 07, 2013 5.131 5.284 5.077 5.276 714,586 +0.17(+3.29%)
May 06, 2013 5.047 5.131 4.970 5.108 1,244,324 +0.05(+0.91%)
May 03, 2013 5.093 5.093 5.008 5.062 1,054,741 +0.05(+0.91%)
May 02, 2013 4.947 5.047 4.940 5.016 947,555 +0.08(+1.55%)
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.