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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2010 4.527 4.695 4.381 4.527 312,360 -0.03(-0.67%)
Jul 29, 2010 4.297 4.634 4.236 4.557 460,280 +0.31(+7.39%)
Jul 28, 2010 4.420 4.489 4.160 4.244 421,981 -0.21(-4.64%)
Jul 27, 2010 4.473 4.695 4.412 4.450 807,468 +0.05(+1.04%)
Jul 26, 2010 4.091 4.412 4.068 4.404 462,999 +0.34(+8.47%)
Jul 23, 2010 3.976 4.106 3.938 4.060 496,542 +0.06(+1.53%)
Jul 22, 2010 3.816 4.022 3.816 3.999 422,580 +0.26(+6.95%)
Jul 21, 2010 3.823 3.862 3.686 3.739 351,762 -0.08(-2.20%)
Jul 20, 2010 3.670 3.831 3.594 3.823 654,878 +0.08(+2.04%)
Jul 19, 2010 3.777 3.823 3.640 3.747 471,964 -0.02(-0.61%)
Jul 16, 2010 3.770 3.991 3.701 3.770 737,115 -0.28(-6.81%)
Jul 15, 2010 4.274 4.274 3.938 4.045 523,581 -0.24(-5.54%)
Jul 14, 2010 4.336 4.404 4.244 4.282 351,414 -0.09(-2.10%)
Jul 13, 2010 4.374 4.397 4.129 4.374 6,208 +0.24(+5.73%)
Jul 12, 2010 4.236 4.320 4.037 4.137 288,241 -0.13(-3.05%)
Jul 09, 2010 4.267 4.267 4.014 4.267 336,324 +0.19(+4.69%)
Jul 08, 2010 4.076 4.152 3.907 4.076 1,887 +0.23(+5.96%)
Jul 07, 2010 3.846 3.930 3.540 3.846 817,655 +0.15(+3.93%)
Jul 06, 2010 3.892 3.976 3.661 3.701 558,111 -0.10(-2.62%)
Jul 02, 2010 3.800 3.984 3.747 3.800 702,849 -0.11(-2.74%)
Jul 01, 2010 3.831 3.953 3.647 3.907 999,300 +0.09(+2.40%)
Jun 30, 2010 3.816 4.030 3.770 3.816 4,980 -0.18(-4.41%)
Jun 29, 2010 4.106 4.106 3.846 3.991 1,232,965 -0.36(-8.26%)
Jun 25, 2010 4.351 4.435 4.053 4.351 1,317,211 +0.29(+7.16%)
Jun 24, 2010 4.060 4.083 3.946 4.060 372 -0.07(-1.67%)
Jun 23, 2010 4.152 4.244 4.014 4.129 729,111 -0.05(-1.10%)
Jun 22, 2010 4.175 4.359 4.030 4.175 1,828 +0.16(+4.00%)
Jun 21, 2010 4.175 4.297 3.953 4.014 535,013 -0.07(-1.69%)
Jun 18, 2010 4.083 4.129 3.976 4.083 934,977 +0.13(+3.29%)
Jun 17, 2010 3.953 4.099 3.892 3.953 1,005,643 -0.13(-3.18%)
Jun 16, 2010 4.183 4.229 4.022 4.083 921,358 -0.17(-3.96%)
Jun 15, 2010 4.251 4.313 4.114 4.251 3,177 +0.12(+2.96%)
Jun 14, 2010 4.229 4.328 4.106 4.129 547,488 -0.07(-1.64%)
Jun 11, 2010 4.328 4.381 4.137 4.198 1,086,420 -0.18(-4.19%)
Jun 10, 2010 4.381 4.504 4.229 4.381 2,952 +0.08(+1.96%)
Jun 09, 2010 4.534 4.534 4.259 4.297 532,629 -0.16(-3.60%)
Jun 08, 2010 4.703 4.749 4.404 4.458 1,124,475 -0.21(-4.58%)
Jun 07, 2010 4.664 4.741 4.542 4.672 731,387 +0.06(+1.33%)
Jun 04, 2010 4.611 4.863 4.588 4.611 825,541 -0.42(-8.36%)
Jun 03, 2010 5.031 5.253 4.965 5.031 602,807 -0.12(-2.37%)
Jun 02, 2010 5.154 5.253 5.031 5.154 565,476 +0.05(+1.05%)
Jun 01, 2010 5.100 5.345 5.070 5.100 2,577 -0.30(-5.52%)
May 28, 2010 5.398 5.528 5.276 5.398 434,960 -0.18(-3.29%)
May 27, 2010 5.253 5.605 5.236 5.582 554,830 +0.53(+10.44%)
May 26, 2010 5.054 5.200 4.993 5.054 2,585 +0.08(+1.69%)
May 25, 2010 4.657 4.986 4.588 4.970 668,352 +0.10(+2.04%)
May 24, 2010 5.001 5.031 4.848 4.871 388,927 -0.12(-2.45%)
May 21, 2010 4.634 5.066 4.534 4.993 557,133 +0.23(+4.82%)
May 20, 2010 4.848 4.970 4.733 4.764 522,511 -0.44(-8.38%)
May 19, 2010 5.276 5.406 4.886 5.200 640,877 -0.08(-1.45%)
May 18, 2010 5.735 5.781 5.238 5.276 586,322 -0.34(-6.12%)
May 17, 2010 5.895 6.048 5.406 5.620 699,484 -0.22(-3.80%)
May 14, 2010 5.842 6.117 5.743 5.842 566,463 -0.29(-4.74%)
May 13, 2010 6.102 6.377 6.079 6.133 410,399 -0.03(-0.50%)
May 12, 2010 5.865 6.217 5.788 6.163 467,710 +0.34(+5.77%)
May 11, 2010 5.781 5.861 5.750 5.827 678,678 +0.06(+1.06%)
May 10, 2010 5.743 5.827 5.727 5.766 1,570,912 +0.35(+6.50%)
May 07, 2010 5.895 5.907 5.360 5.414 1,253,927 -0.47(-7.93%)
May 06, 2010 6.155 6.523 5.276 5.880 462,415 -0.14(-2.29%)
May 05, 2010 6.167 6.393 6.018 6.018 554,812 -0.37(-5.86%)
May 04, 2010 6.867 6.882 6.339 6.393 551,221 -0.64(-9.13%)
May 03, 2010 7.027 7.111 6.920 7.035 539,704 +0.05(+0.77%)
Apr 30, 2010 7.157 7.234 6.981 6.981 763,289 -0.15(-2.04%)
Apr 29, 2010 7.073 7.241 7.042 7.127 456,370 +0.15(+2.19%)
Apr 28, 2010 6.920 7.172 6.798 6.974 666,192 -0.02(-0.33%)
Apr 27, 2010 6.920 7.207 6.867 6.997 1,398,505 -0.01(-0.11%)
Apr 26, 2010 6.790 7.150 6.767 7.004 551,141 +0.23(+3.39%)
Apr 23, 2010 6.354 6.775 6.316 6.775 407,850 +0.45(+7.13%)
Apr 22, 2010 6.094 6.370 6.083 6.324 257,411 +0.12(+1.97%)
Apr 21, 2010 6.110 6.217 6.041 6.201 353,389 +0.15(+2.53%)
Apr 20, 2010 5.903 6.056 5.873 6.048 468,750 +0.21(+3.67%)
Apr 19, 2010 5.628 5.918 5.628 5.834 702,012 +0.18(+3.11%)
Apr 16, 2010 5.895 6.079 5.658 5.658 300,814 -0.25(-4.27%)
Apr 15, 2010 6.010 6.102 5.880 5.911 250,218 -0.11(-1.90%)
Apr 14, 2010 5.788 6.087 5.743 6.025 336,126 +0.28(+4.93%)
Apr 13, 2010 5.788 5.788 5.597 5.743 245,466 -0.08(-1.31%)
Apr 12, 2010 5.888 5.888 5.697 5.819 268,035 -0.05(-0.78%)
Apr 09, 2010 5.796 5.926 5.720 5.865 215,465 +0.07(+1.19%)
Apr 08, 2010 6.010 6.010 5.758 5.796 292,227 -0.27(-4.41%)
Apr 07, 2010 6.178 6.178 5.957 6.064 230,867 -0.15(-2.34%)
Apr 06, 2010 5.987 6.217 5.911 6.209 240,722 +0.21(+3.44%)
Apr 05, 2010 5.934 6.094 5.842 6.003 334,052 +0.09(+1.55%)
Apr 01, 2010 5.934 5.911 5.911 5.911 498,656 +0.05(+0.91%)
Mar 31, 2010 5.934 5.995 5.804 5.857 409,379 -0.12(-2.05%)
Mar 30, 2010 5.964 6.018 5.888 5.980 266,082 +0.01(+0.13%)
Mar 29, 2010 5.888 5.980 5.834 5.972 280,971 +0.10(+1.69%)
Mar 26, 2010 5.827 5.895 5.773 5.873 377,359 +0.05(+0.92%)
Mar 25, 2010 5.842 5.865 5.773 5.819 338,550 +0.00(+0.00%)
Mar 24, 2010 5.582 5.873 5.582 5.819 580,817 +0.19(+3.40%)
Mar 23, 2010 5.590 5.658 5.421 5.628 462,464 +0.02(+0.41%)
Mar 22, 2010 5.429 5.620 5.368 5.605 300,334 +0.15(+2.81%)
Mar 19, 2010 5.720 5.850 5.398 5.452 1,574,723 -0.27(-4.68%)
Mar 18, 2010 5.704 5.804 5.643 5.720 201,131 -0.01(-0.13%)
Mar 17, 2010 5.674 5.773 5.544 5.727 264,188 +0.05(+0.94%)
Mar 16, 2010 5.949 6.079 5.613 5.674 328,741 -0.26(-4.38%)
Mar 15, 2010 5.873 5.957 5.819 5.934 231,306 +0.00(+0.00%)
Mar 12, 2010 6.194 6.240 5.850 5.934 300,467 -0.24(-3.84%)
Mar 11, 2010 6.171 6.232 5.999 6.171 215,348 -0.07(-1.10%)
Mar 10, 2010 6.324 6.591 6.186 6.240 371,027 -0.10(-1.57%)
Mar 09, 2010 6.163 6.393 6.117 6.339 512,924 +0.15(+2.35%)
Mar 08, 2010 6.018 6.247 6.018 6.194 263,912 +0.19(+3.18%)
Mar 05, 2010 6.025 6.117 5.934 6.003 323,016 +0.04(+0.64%)
Mar 04, 2010 6.041 6.110 5.895 5.964 159,171 -0.08(-1.27%)
Mar 03, 2010 5.903 6.152 5.842 6.041 243,819 +0.17(+2.85%)
Mar 02, 2010 6.079 6.178 5.834 5.874 614,405 -0.21(-3.38%)
Mar 01, 2010 5.513 6.117 5.429 6.079 515,721 +0.60(+10.88%)
Feb 26, 2010 5.544 5.620 5.383 5.483 289,998 -0.07(-1.24%)
Feb 25, 2010 5.483 5.567 5.307 5.551 335,301 -0.09(-1.63%)
Feb 24, 2010 5.559 5.697 5.528 5.643 460,866 +0.10(+1.79%)
Feb 23, 2010 5.735 5.804 5.544 5.544 720,523 -0.22(-3.85%)
Feb 22, 2010 5.773 5.941 5.743 5.766 350,092 +0.02(+0.40%)
Feb 19, 2010 5.735 5.873 5.651 5.743 322,725 +0.01(+0.13%)
Feb 18, 2010 5.735 5.781 5.658 5.735 299,260 +0.01(+0.13%)
Feb 17, 2010 5.758 5.819 5.697 5.727 456,874 -0.01(-0.13%)
Feb 16, 2010 5.628 5.781 5.498 5.735 524,296 +0.19(+3.45%)
Feb 12, 2010 5.613 5.544 5.544 5.544 1,207,472 -0.16(-2.82%)
Feb 11, 2010 4.947 5.758 4.840 5.704 1,706,518 +0.75(+15.12%)
Feb 10, 2010 5.414 5.460 4.527 4.955 3,927,601 -0.50(-9.24%)
Feb 09, 2010 5.429 5.475 5.307 5.460 507,303 +0.10(+1.85%)
Feb 08, 2010 5.475 5.590 5.333 5.360 514,418 -0.14(-2.50%)
Feb 05, 2010 5.544 5.551 5.268 5.498 580,678 -0.02(-0.28%)
Feb 04, 2010 5.895 5.949 5.506 5.513 639,365 -0.47(-7.92%)
Feb 03, 2010 5.903 6.010 5.704 5.987 557,111 +0.08(+1.29%)
Feb 02, 2010 5.995 6.033 5.834 5.911 568,609 -0.02(-0.32%)
Feb 01, 2010 5.941 6.071 5.819 5.930 712,441 +0.04(+0.71%)
Jan 29, 2010 5.957 6.087 5.834 5.888 552,829 -0.04(-0.65%)
Jan 28, 2010 6.133 6.133 5.781 5.926 768,932 -0.18(-3.00%)
Jan 27, 2010 6.087 6.163 5.857 6.110 456,411 -0.01(-0.13%)
Jan 26, 2010 6.209 6.217 6.094 6.117 500,888 -0.12(-1.96%)
Jan 25, 2010 6.347 6.385 6.217 6.240 461,011 -0.05(-0.73%)
Jan 22, 2010 6.293 6.339 6.201 6.285 644,854 -0.02(-0.24%)
Jan 21, 2010 6.308 6.377 6.136 6.301 576,980 +0.03(+0.49%)
Jan 20, 2010 6.400 6.431 6.163 6.270 607,535 -0.18(-2.84%)
Jan 19, 2010 6.263 6.469 6.263 6.454 399,078 +0.23(+3.69%)
Jan 15, 2010 6.186 6.224 6.224 6.224 559,206 +0.02(+0.25%)
Jan 14, 2010 6.140 6.224 6.064 6.209 289,584 +0.06(+0.99%)
Jan 13, 2010 6.163 6.224 5.980 6.148 260,830 +0.03(+0.50%)
Jan 12, 2010 6.240 6.255 6.018 6.117 487,750 -0.20(-3.15%)
Jan 11, 2010 6.232 6.377 6.178 6.316 446,067 +0.14(+2.23%)
Jan 08, 2010 6.155 6.224 6.041 6.178 186,854 -0.02(-0.37%)
Jan 07, 2010 6.025 6.201 5.995 6.201 573,423 +0.16(+2.66%)
Jan 06, 2010 5.880 6.155 5.857 6.041 309,527 +0.17(+2.86%)
Jan 05, 2010 6.048 6.110 5.819 5.873 421,934 -0.17(-2.78%)
Jan 04, 2010 5.727 6.094 5.651 6.041 509,106 +0.47(+8.52%)
Dec 31, 2009 5.766 5.567 5.567 5.567 260,640 -0.21(-3.58%)
Dec 30, 2009 5.735 5.788 5.574 5.773 257,156 +0.03(+0.53%)
Dec 29, 2009 5.773 5.811 5.651 5.743 173,151 -0.06(-1.05%)
Dec 28, 2009 5.857 5.903 5.674 5.804 165,762 -0.05(-0.78%)
Dec 24, 2009 5.850 5.850 5.773 5.850 56,379 +0.05(+0.79%)
Dec 23, 2009 5.712 5.850 5.636 5.804 277,684 +0.12(+2.15%)
Dec 22, 2009 5.658 5.697 5.521 5.681 229,245 +0.04(+0.68%)
Dec 21, 2009 5.743 5.827 5.620 5.643 342,172 -0.03(-0.54%)
Dec 18, 2009 5.704 5.964 5.590 5.674 684,495 +0.04(+0.68%)
Dec 17, 2009 5.712 5.781 5.506 5.636 340,986 -0.13(-2.25%)
Dec 16, 2009 5.628 5.773 5.460 5.766 935,457 +0.24(+4.43%)
Dec 15, 2009 5.521 5.727 5.444 5.521 439,263 -0.05(-0.82%)
Dec 14, 2009 5.513 5.605 5.513 5.567 370,614 +0.18(+3.26%)
Dec 11, 2009 5.429 5.528 5.314 5.391 194,813 +0.01(+0.14%)
Dec 10, 2009 5.582 5.582 5.337 5.383 259,786 -0.17(-3.03%)
Dec 09, 2009 5.314 5.574 5.100 5.551 483,699 +0.23(+4.31%)
Dec 08, 2009 5.314 5.398 5.161 5.322 372,734 -0.05(-0.85%)
Dec 07, 2009 5.284 5.429 5.246 5.368 231,935 +0.10(+1.89%)
Dec 04, 2009 5.261 5.383 5.054 5.268 318,148 +0.15(+2.84%)
Dec 03, 2009 5.207 5.307 5.031 5.123 282,361 -0.06(-1.18%)
Dec 02, 2009 5.169 5.506 5.093 5.184 382,925 +0.00(+0.00%)
Dec 01, 2009 5.047 5.246 5.001 5.184 772,232 +0.19(+3.83%)
Nov 30, 2009 4.588 5.016 4.588 4.993 999,218 +0.41(+8.83%)
Nov 27, 2009 4.718 4.771 4.573 4.588 226,326 -0.31(-6.40%)
Nov 25, 2009 4.756 4.932 4.641 4.901 419,757 +0.20(+4.23%)
Nov 24, 2009 4.817 4.871 4.603 4.703 415,455 -0.18(-3.61%)
Nov 23, 2009 4.787 5.200 4.771 4.878 429,789 +0.21(+4.42%)
Nov 20, 2009 4.825 4.825 4.565 4.672 379,495 -0.18(-3.63%)
Nov 19, 2009 5.200 5.200 4.825 4.848 300,423 -0.37(-7.17%)
Nov 18, 2009 5.284 5.284 5.161 5.223 184,148 -0.08(-1.44%)
Nov 17, 2009 5.116 5.368 4.993 5.299 342,466 +0.18(+3.43%)
Nov 16, 2009 5.008 5.131 4.947 5.123 192,137 +0.20(+4.04%)
Nov 13, 2009 4.894 5.008 4.718 4.924 305,407 -0.01(-0.15%)
Nov 12, 2009 5.299 5.330 4.917 4.932 258,754 -0.37(-7.06%)
Nov 11, 2009 5.383 5.506 5.200 5.307 283,342 -0.01(-0.14%)
Nov 10, 2009 5.230 5.537 5.200 5.314 396,551 +0.12(+2.36%)
Nov 09, 2009 4.878 5.314 4.863 5.192 410,680 +0.37(+7.61%)
Nov 06, 2009 4.733 4.970 4.703 4.825 330,590 +0.05(+1.12%)
Nov 05, 2009 4.588 4.802 4.504 4.771 424,554 +0.24(+5.23%)
Nov 04, 2009 4.917 4.947 4.527 4.534 270,580 -0.29(-6.02%)
Nov 03, 2009 4.672 4.955 4.389 4.825 387,569 +0.11(+2.44%)
Nov 02, 2009 4.687 4.840 4.511 4.710 468,085 +0.08(+1.65%)
Oct 30, 2009 4.963 5.039 4.603 4.634 627,764 -0.32(-6.48%)
Oct 29, 2009 4.756 5.070 4.687 4.955 405,218 +0.27(+5.71%)
Oct 28, 2009 4.970 5.138 4.565 4.687 1,193,333 -0.27(-5.40%)
Oct 27, 2009 5.123 5.192 4.894 4.955 491,063 -0.17(-3.28%)
Oct 26, 2009 5.437 5.766 5.051 5.123 562,483 -0.31(-5.63%)
Oct 23, 2009 5.651 5.658 5.406 5.429 426,881 -0.29(-5.08%)
Oct 22, 2009 5.460 5.781 5.376 5.720 445,912 +0.24(+4.32%)
Oct 21, 2009 5.483 5.888 5.437 5.483 515,500 -0.01(-0.14%)
Oct 20, 2009 5.506 5.521 5.467 5.490 372,698 -0.18(-3.10%)
Oct 19, 2009 5.643 5.697 5.559 5.666 277,342 +0.06(+1.09%)
Oct 16, 2009 5.528 5.827 5.345 5.605 659,640 +0.04(+0.69%)
Oct 15, 2009 5.704 5.720 5.544 5.567 521,627 -0.21(-3.58%)
Oct 14, 2009 5.697 5.788 5.643 5.773 436,021 +0.16(+2.86%)
Oct 13, 2009 5.804 5.857 5.521 5.613 374,667 -0.18(-3.17%)
Oct 12, 2009 5.766 5.865 5.613 5.796 199,552 +0.12(+2.16%)
Oct 09, 2009 5.574 5.934 5.528 5.674 312,168 +0.07(+1.23%)
Oct 08, 2009 5.628 5.720 5.490 5.605 465,403 +0.09(+1.66%)
Oct 07, 2009 5.437 5.571 5.398 5.513 226,559 +0.04(+0.70%)
Oct 06, 2009 5.406 5.475 5.207 5.475 666,972 +0.13(+2.43%)
Oct 05, 2009 5.001 5.360 4.986 5.345 506,502 +0.39(+7.87%)
Oct 02, 2009 5.100 5.246 4.787 4.955 525,737 -0.31(-5.95%)
Oct 01, 2009 5.506 5.567 5.261 5.268 592,931 -0.25(-4.57%)
Sep 30, 2009 5.513 5.651 5.383 5.521 524,677 +0.03(+0.56%)
Sep 29, 2009 5.628 5.636 5.460 5.490 384,491 -0.05(-0.97%)
Sep 28, 2009 5.490 5.666 5.444 5.544 459,042 +0.05(+0.98%)
Sep 25, 2009 5.475 5.567 5.353 5.490 323,921 +0.01(+0.14%)
Sep 24, 2009 5.567 5.674 5.376 5.483 635,507 -0.13(-2.32%)
Sep 23, 2009 5.651 5.674 5.582 5.613 787,140 -0.04(-0.68%)
Sep 22, 2009 5.437 5.720 5.383 5.651 678,428 +0.31(+5.72%)
Sep 21, 2009 5.444 5.444 5.230 5.345 575,802 -0.11(-2.10%)
Sep 18, 2009 5.574 5.574 5.307 5.460 1,188,294 -0.02(-0.42%)
Sep 17, 2009 5.031 5.865 5.031 5.483 1,059,781 +0.53(+10.65%)
Sep 16, 2009 4.955 5.116 4.901 4.955 881,434 +0.03(+0.62%)
Sep 15, 2009 4.756 5.284 4.741 4.924 1,002,592 +0.18(+3.87%)
Sep 14, 2009 4.489 4.802 4.450 4.741 945,276 +0.24(+5.44%)
Sep 11, 2009 4.489 4.580 4.397 4.496 328,740 +0.05(+1.20%)
Sep 10, 2009 4.397 4.504 4.374 4.443 626,571 +0.05(+1.04%)
Sep 09, 2009 4.297 4.550 4.297 4.397 531,953 +0.10(+2.31%)
Sep 08, 2009 4.389 4.420 4.190 4.297 271,948 -0.05(-1.23%)
Sep 04, 2009 4.267 4.458 4.106 4.351 277,933 +0.08(+1.79%)
Sep 03, 2009 4.274 4.313 4.083 4.274 158,283 +0.01(+0.18%)
Sep 02, 2009 4.282 4.297 4.076 4.267 251,339 -0.02(-0.53%)
Sep 01, 2009 4.301 4.435 4.206 4.290 624,918 +0.01(+0.18%)
Aug 31, 2009 4.389 4.389 4.267 4.282 368,643 -0.12(-2.78%)
Aug 28, 2009 4.511 4.565 4.305 4.404 303,203 -0.08(-1.87%)
Aug 27, 2009 4.481 4.603 4.359 4.489 367,377 -0.04(-0.84%)
Aug 26, 2009 4.504 4.557 4.359 4.527 353,768 +0.03(+0.68%)
Aug 25, 2009 4.229 4.588 4.221 4.496 586,822 +0.28(+6.72%)
Aug 24, 2009 4.313 4.320 4.007 4.213 538,661 -0.05(-1.08%)
Aug 21, 2009 4.229 4.397 4.129 4.259 893,202 +0.15(+3.72%)
Aug 20, 2009 3.961 4.251 3.961 4.106 1,221,051 +0.08(+1.90%)
Aug 19, 2009 4.014 4.121 3.754 4.030 851,440 +0.00(+0.00%)
Aug 18, 2009 3.602 4.129 3.556 4.030 836,774 +0.49(+13.82%)
Aug 17, 2009 3.548 3.670 3.441 3.540 471,080 -0.10(-2.73%)
Aug 14, 2009 3.670 3.762 3.517 3.640 369,356 -0.03(-0.83%)
Aug 13, 2009 3.586 3.724 3.582 3.670 361,899 +0.09(+2.56%)
Aug 12, 2009 3.609 3.693 3.563 3.579 463,524 -0.03(-0.85%)
Aug 11, 2009 3.747 3.777 3.548 3.609 208,486 -0.15(-3.87%)
Aug 10, 2009 3.716 3.831 3.487 3.754 775,927 +0.06(+1.66%)
Aug 07, 2009 3.464 3.869 3.395 3.693 970,169 +0.29(+8.54%)
Aug 06, 2009 3.395 3.540 3.257 3.403 845,844 +0.02(+0.68%)
Aug 05, 2009 3.319 3.472 3.196 3.380 673,434 +0.08(+2.31%)
Aug 04, 2009 3.441 3.602 3.005 3.303 1,209,637 -0.11(-3.36%)
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.