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: 4:10 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 31, 2018 10.07 10.11 9.222 9.878 1,666,272 -0.62(-5.88%)
Jul 30, 2018 10.69 10.80 10.46 10.49 904,099 -0.23(-2.16%)
Jul 27, 2018 10.84 11.05 10.67 10.73 530,141 -0.08(-0.71%)
Jul 26, 2018 10.76 10.88 10.75 10.80 326,533 +0.04(+0.36%)
Jul 25, 2018 10.76 10.84 10.73 10.76 357,062 -0.04(-0.36%)
Jul 24, 2018 10.73 10.84 10.71 10.80 385,639 +0.12(+1.08%)
Jul 23, 2018 10.80 10.82 10.61 10.69 704,379 -0.15(-1.42%)
Jul 20, 2018 10.84 10.94 10.80 10.84 408,861 +0.00(+0.00%)
Jul 19, 2018 11.00 11.00 10.80 10.84 586,136 -0.15(-1.40%)
Jul 18, 2018 10.88 11.00 10.80 11.00 382,519 +0.12(+1.06%)
Jul 17, 2018 10.88 11.00 10.80 10.88 437,323 +0.00(+0.00%)
Jul 16, 2018 11.15 11.19 10.86 10.88 431,591 -0.27(-2.42%)
Jul 13, 2018 11.11 11.29 11.11 11.15 443,638 +0.04(+0.35%)
Jul 12, 2018 11.07 11.23 11.00 11.11 423,514 +0.08(+0.70%)
Jul 11, 2018 10.80 11.09 10.80 11.04 465,364 +0.19(+1.78%)
Jul 10, 2018 11.07 11.07 10.78 10.84 527,272 -0.19(-1.75%)
Jul 09, 2018 10.84 11.09 10.80 11.04 315,782 +0.19(+1.78%)
Jul 06, 2018 11.07 11.07 10.84 10.84 477,444 -0.19(-1.75%)
Jul 05, 2018 10.92 11.04 10.73 11.04 470,261 +0.15(+1.42%)
Jul 03, 2018 10.88 10.88 10.88 0 -0.08(-0.70%)
Jul 02, 2018 10.65 10.96 10.57 10.96 578,680 +0.27(+2.53%)
Jun 29, 2018 10.69 10.84 10.61 10.69 697,965 +0.08(+0.73%)
Jun 28, 2018 10.53 10.67 10.51 10.61 545,401 +0.04(+0.37%)
Jun 27, 2018 10.65 10.69 10.53 10.57 433,528 -0.04(-0.36%)
Jun 26, 2018 10.49 10.73 10.34 10.61 460,525 +0.12(+1.10%)
Jun 25, 2018 10.34 10.49 10.30 10.49 949,633 +0.08(+0.74%)
Jun 22, 2018 10.34 10.46 10.26 10.42 923,669 +0.15(+1.50%)
Jun 21, 2018 10.49 10.49 10.26 10.26 365,629 -0.19(-1.84%)
Jun 20, 2018 10.46 10.51 10.34 10.46 423,025 +0.08(+0.74%)
Jun 19, 2018 10.15 10.38 10.09 10.38 445,263 +0.19(+1.89%)
Jun 18, 2018 10.19 10.26 10.15 10.19 480,299 +0.00(+0.00%)
Jun 15, 2018 10.26 10.19 10.19 795,705 +0.00(+0.00%)
Jun 14, 2018 10.19 10.19 10.03 10.19 560,660 +0.00(+0.00%)
Jun 13, 2018 10.30 10.38 10.11 10.19 537,641 -0.15(-1.49%)
Jun 12, 2018 10.46 10.49 10.34 10.34 353,462 -0.12(-1.11%)
Jun 11, 2018 10.42 10.55 10.38 10.46 535,945 +0.04(+0.37%)
Jun 08, 2018 10.34 10.53 10.34 10.42 504,227 +0.08(+0.75%)
Jun 07, 2018 10.19 10.38 10.19 10.34 461,943 +0.19(+1.90%)
Jun 06, 2018 10.15 396,770 +0.00(+0.00%)
Jun 05, 2018 10.11 10.24 10.07 10.15 348,517 +0.08(+0.77%)
Jun 04, 2018 10.03 10.15 9.955 10.07 416,972 +0.04(+0.38%)
Jun 01, 2018 10.03 10.11 9.920 10.03 428,484 +0.08(+0.78%)
May 31, 2018 10.19 10.22 9.955 9.955 511,163 -0.19(-1.83%)
May 30, 2018 10.06 10.29 9.986 10.14 503,031 +0.15(+1.54%)
May 29, 2018 9.833 10.02 9.794 9.986 473,043 +0.08(+0.78%)
May 25, 2018 9.909 9.909 9.909 0 +0.00(+0.00%)
May 24, 2018 9.833 9.948 9.737 9.909 663,458 +0.04(+0.39%)
May 23, 2018 9.679 9.890 9.641 9.871 467,386 +0.15(+1.58%)
May 22, 2018 9.794 9.948 9.717 9.717 759,120 -0.08(-0.78%)
May 21, 2018 9.602 9.794 9.564 9.794 771,398 +0.19(+2.00%)
May 18, 2018 9.679 9.679 9.506 9.602 421,886 -0.04(-0.40%)
May 17, 2018 9.487 9.756 9.449 9.641 547,665 +0.15(+1.62%)
May 16, 2018 9.218 9.525 9.180 9.487 745,515 +0.31(+3.35%)
May 15, 2018 8.988 9.256 8.953 9.180 838,477 +0.12(+1.27%)
May 14, 2018 9.218 9.218 9.026 9.064 649,211 -0.12(-1.26%)
May 11, 2018 9.103 9.218 9.103 9.180 474,904 +0.08(+0.84%)
May 10, 2018 9.180 9.218 9.103 9.103 558,061 -0.04(-0.42%)
May 09, 2018 9.141 9.180 9.026 9.141 658,929 +0.00(+0.00%)
May 08, 2018 8.949 9.180 8.872 9.141 748,992 +0.19(+2.15%)
May 07, 2018 9.180 9.295 8.911 8.949 819,535 -0.12(-1.27%)
May 04, 2018 9.064 9.256 9.026 9.064 784,802 -0.08(-0.84%)
May 03, 2018 9.180 9.295 9.103 9.141 728,623 +0.04(+0.42%)
May 02, 2018 8.911 9.218 8.872 9.103 737,919 +0.19(+2.16%)
May 01, 2018 9.449 9.449 8.642 8.911 1,125,195 -0.35(-3.73%)
Apr 30, 2018 9.487 9.588 9.256 9.256 718,914 -0.27(-2.82%)
Apr 27, 2018 9.602 9.641 9.449 9.525 662,170 -0.08(-0.80%)
Apr 26, 2018 9.717 9.756 9.564 9.602 528,876 -0.12(-1.19%)
Apr 25, 2018 9.794 9.871 9.698 9.717 525,801 -0.08(-0.78%)
Apr 24, 2018 9.909 9.986 9.717 9.794 688,316 -0.04(-0.39%)
Apr 23, 2018 9.833 9.986 9.794 9.833 364,817 +0.00(+0.00%)
Apr 20, 2018 10.02 10.08 9.737 9.833 626,629 -0.23(-2.29%)
Apr 19, 2018 10.22 10.22 9.967 10.06 762,571 -0.12(-1.13%)
Apr 18, 2018 10.33 10.39 10.14 10.18 517,163 -0.12(-1.12%)
Apr 17, 2018 10.18 10.29 10.08 10.29 520,711 +0.19(+1.90%)
Apr 16, 2018 9.948 10.14 9.909 10.10 424,203 +0.19(+1.94%)
Apr 13, 2018 10.10 10.10 9.909 9.909 434,989 -0.08(-0.77%)
Apr 12, 2018 10.02 10.14 9.986 9.986 515,316 -0.04(-0.38%)
Apr 11, 2018 9.909 10.06 9.871 10.02 514,386 +0.12(+1.16%)
Apr 10, 2018 9.794 9.986 9.717 9.909 589,990 +0.23(+2.38%)
Apr 09, 2018 9.986 9.986 9.602 9.679 543,942 -0.19(-1.95%)
Apr 06, 2018 9.909 10.08 9.794 9.871 465,047 -0.15(-1.53%)
Apr 05, 2018 9.948 10.10 9.871 10.02 812,229 +0.12(+1.16%)
Apr 04, 2018 9.525 9.986 9.525 9.909 1,587,036 +0.23(+2.38%)
Apr 03, 2018 9.602 9.756 9.545 9.679 861,533 +0.19(+2.02%)
Apr 02, 2018 9.602 9.679 9.468 9.487 776,552 -0.15(-1.59%)
Mar 29, 2018 9.641 9.641 9.641 0 +0.08(+0.80%)
Mar 28, 2018 9.410 9.621 9.372 9.564 600,324 +0.19(+2.05%)
Mar 27, 2018 9.564 9.641 9.353 9.372 951,694 -0.19(-2.01%)
Mar 26, 2018 9.449 9.621 9.372 9.564 662,014 +0.27(+2.89%)
Mar 23, 2018 9.679 9.679 9.295 9.295 581,720 -0.27(-2.81%)
Mar 22, 2018 9.794 9.833 9.564 9.564 711,310 -0.27(-2.73%)
Mar 21, 2018 10.10 10.14 9.833 9.833 485,033 -0.27(-2.66%)
Mar 20, 2018 10.14 10.18 9.986 10.10 362,737 -0.08(-0.75%)
Mar 19, 2018 10.22 10.24 10.04 10.18 618,412 -0.04(-0.38%)
Mar 16, 2018 10.10 10.27 10.10 10.22 896,461 +0.08(+0.76%)
Mar 15, 2018 10.10 10.16 10.02 10.14 503,840 +0.00(+0.00%)
Mar 14, 2018 10.18 10.18 10.02 10.14 715,278 +0.08(+0.76%)
Mar 13, 2018 10.14 10.22 10.02 10.06 1,297,830 -0.04(-0.38%)
Mar 12, 2018 10.26 9.909 10.10 991,670 +0.19(+1.94%)
Mar 09, 2018 9.756 10.10 9.756 9.909 886,262 -0.12(-1.15%)
Mar 08, 2018 10.02 10.14 9.890 10.02 645,521 +0.08(+0.77%)
Mar 07, 2018 10.04 9.641 9.948 796,647 +0.15(+1.57%)
Mar 06, 2018 9.756 9.833 9.487 9.794 755,793 +0.08(+0.79%)
Mar 05, 2018 9.641 9.871 9.564 9.717 682,614 -0.04(-0.39%)
Mar 02, 2018 9.449 9.871 9.449 9.756 699,139 +0.23(+2.42%)
Mar 01, 2018 9.679 9.852 9.487 9.525 609,285 -0.19(-1.98%)
Feb 28, 2018 10.10 10.12 9.679 9.717 896,322 -0.30(-2.99%)
Feb 27, 2018 10.21 10.40 9.998 10.02 585,437 -0.27(-2.60%)
Feb 26, 2018 10.32 10.40 10.09 10.28 658,303 +0.00(+0.00%)
Feb 23, 2018 10.17 10.40 10.13 10.28 549,557 +0.19(+1.89%)
Feb 22, 2018 10.21 10.59 10.09 10.09 983,000 -0.11(-1.12%)
Feb 21, 2018 10.17 10.44 10.17 10.21 978,981 +0.00(+0.00%)
Feb 20, 2018 10.40 10.57 10.21 10.21 928,293 -0.23(-2.20%)
Feb 16, 2018 10.44 10.44 10.44 0 -0.08(-0.73%)
Feb 15, 2018 10.06 10.65 9.872 10.51 2,574,439 +0.61(+6.18%)
Feb 14, 2018 9.826 10.28 9.749 9.902 2,646,210 +1.38(+16.14%)
Feb 13, 2018 8.411 8.602 8.411 8.526 2,082,260 +0.00(+0.00%)
Feb 12, 2018 8.564 8.679 8.488 8.526 2,079,455 +0.00(+0.00%)
Feb 09, 2018 8.679 8.717 8.449 8.526 994,126 -0.08(-0.89%)
Feb 08, 2018 8.755 8.755 8.621 8.602 610,162 -0.11(-1.32%)
Feb 07, 2018 8.717 8.717 8.641 8.717 483,032 +0.00(+0.00%)
Feb 06, 2018 8.373 8.832 8.335 8.717 795,348 -0.02(-0.22%)
Feb 05, 2018 8.717 8.927 8.641 8.736 619,671 -0.06(-0.65%)
Feb 02, 2018 9.023 9.023 8.794 8.794 931,965 -0.31(-3.36%)
Feb 01, 2018 8.985 9.157 8.870 9.099 595,129 +0.04(+0.42%)
Jan 31, 2018 9.176 9.195 9.004 9.061 456,122 -0.04(-0.42%)
Jan 30, 2018 9.138 9.291 9.099 9.099 419,692 -0.11(-1.24%)
Jan 29, 2018 9.367 9.426 9.214 9.214 391,472 -0.23(-2.43%)
Jan 26, 2018 9.405 9.501 9.252 9.443 363,561 +0.11(+1.23%)
Jan 25, 2018 9.329 9.329 8.946 9.329 978,481 +0.08(+0.83%)
Jan 24, 2018 9.749 9.749 9.252 9.252 852,091 -0.46(-4.72%)
Jan 23, 2018 9.788 9.826 9.558 9.711 323,488 +0.00(+0.00%)
Jan 22, 2018 9.788 9.788 9.596 9.711 238,646 -0.08(-0.78%)
Jan 19, 2018 9.596 9.883 9.558 9.788 359,934 +0.15(+1.59%)
Jan 18, 2018 9.788 9.788 9.558 9.635 388,797 -0.15(-1.56%)
Jan 17, 2018 9.788 9.788 9.539 9.788 389,628 +0.08(+0.79%)
Jan 16, 2018 9.864 10.06 9.596 9.711 593,765 -0.08(-0.78%)
Jan 12, 2018 9.788 9.788 9.788 0 +0.11(+1.19%)
Jan 11, 2018 9.214 9.692 9.214 9.673 626,153 +0.42(+4.55%)
Jan 10, 2018 9.214 9.252 399,887 -0.04(-0.41%)
Jan 09, 2018 9.443 9.520 9.291 9.291 293,065 -0.19(-2.02%)
Jan 08, 2018 9.443 9.482 9.348 9.482 218,973 +0.04(+0.40%)
Jan 05, 2018 9.405 9.482 9.271 9.443 504,687 +0.04(+0.41%)
Jan 04, 2018 9.367 9.443 9.291 9.405 451,776 +0.11(+1.23%)
Jan 03, 2018 9.520 9.520 9.252 9.291 429,814 -0.27(-2.80%)
Jan 02, 2018 9.367 9.596 9.291 9.558 560,907 +0.23(+2.46%)
Dec 29, 2017 9.329 9.329 9.329 0 -0.42(-4.31%)
Dec 28, 2017 9.749 9.788 9.673 9.749 284,022 +0.00(+0.00%)
Dec 27, 2017 9.749 9.826 9.730 9.749 301,002 +0.00(+0.00%)
Dec 26, 2017 9.635 9.826 9.635 9.749 331,154 +0.11(+1.19%)
Dec 22, 2017 9.635 9.673 9.558 9.635 407,538 +0.00(+0.00%)
Dec 21, 2017 9.673 9.788 9.635 9.635 252,370 -0.04(-0.40%)
Dec 20, 2017 9.635 9.826 9.616 9.673 333,167 +0.08(+0.80%)
Dec 19, 2017 9.711 9.788 9.635 9.596 466,904 -0.15(-1.57%)
Dec 18, 2017 9.596 9.826 9.520 9.749 384,769 +0.23(+2.41%)
Dec 15, 2017 9.482 9.635 9.447 9.520 1,501,782 +0.08(+0.81%)
Dec 14, 2017 9.749 9.749 9.443 9.443 638,404 -0.23(-2.37%)
Dec 13, 2017 9.520 9.788 9.501 9.673 558,209 +0.15(+1.61%)
Dec 12, 2017 9.443 9.596 9.443 9.520 611,709 +0.00(+0.00%)
Dec 11, 2017 9.711 9.711 9.501 9.520 698,239 -0.11(-1.19%)
Dec 08, 2017 9.902 9.902 9.596 9.635 519,603 +0.00(+0.00%)
Dec 07, 2017 10.09 10.11 9.902 397,547 +0.00(+0.00%)
Dec 06, 2017 10.02 10.13 10.02 10.06 564,619 +0.04(+0.38%)
Dec 05, 2017 10.17 10.21 10.02 10.02 455,606 -0.15(-1.50%)
Dec 04, 2017 10.36 10.11 10.17 369,764 +0.11(+1.14%)
Dec 01, 2017 10.09 10.13 9.921 10.06 628,207 +0.00(+0.00%)
Nov 30, 2017 10.32 10.36 10.06 10.06 1,227,795 -0.19(-1.87%)
Nov 29, 2017 10.17 10.40 10.17 10.25 522,205 +0.11(+1.13%)
Nov 28, 2017 10.06 10.17 9.979 10.13 526,755 +0.08(+0.76%)
Nov 27, 2017 9.941 10.13 9.941 10.06 538,942 +0.04(+0.38%)
Nov 24, 2017 9.941 10.06 9.902 10.02 573,428 +0.04(+0.38%)
Nov 22, 2017 10.28 10.32 9.941 9.979 1,567,545 -0.34(-3.33%)
Nov 21, 2017 10.48 10.51 10.25 10.32 1,237,950 -0.08(-0.74%)
Nov 20, 2017 10.25 10.40 10.21 10.40 746,255 +0.15(+1.49%)
Nov 17, 2017 10.02 10.25 10.02 10.25 535,050 +0.15(+1.52%)
Nov 16, 2017 9.941 10.21 9.941 10.09 1,074,716 +0.15(+1.54%)
Nov 15, 2017 9.788 9.979 9.715 9.941 762,173 +0.04(+0.39%)
Nov 14, 2017 9.749 9.941 9.673 9.902 469,477 +0.15(+1.57%)
Nov 13, 2017 9.788 9.864 9.711 9.749 674,070 -0.08(-0.78%)
Nov 10, 2017 9.749 9.979 9.749 9.826 799,174 +0.08(+0.78%)
Nov 09, 2017 9.788 9.979 9.692 9.749 915,580 -0.04(-0.39%)
Nov 08, 2017 9.788 9.864 9.673 9.788 558,946 -0.04(-0.39%)
Nov 07, 2017 10.02 10.02 9.788 9.826 759,188 -0.15(-1.53%)
Nov 06, 2017 9.864 10.04 9.757 9.979 690,137 +0.15(+1.56%)
Nov 03, 2017 9.788 9.941 9.749 9.826 530,016 +0.04(+0.39%)
Nov 02, 2017 9.635 9.864 9.596 9.788 1,042,814 +0.08(+0.79%)
Nov 01, 2017 10.02 10.13 9.711 9.711 906,754 -0.27(-2.68%)
Oct 31, 2017 9.864 10.21 9.788 9.979 1,206,234 +0.08(+0.77%)
Oct 30, 2017 10.28 10.42 9.730 9.902 1,534,579 -0.08(-0.77%)
Oct 27, 2017 9.902 10.06 9.730 9.979 788,770 +0.04(+0.38%)
Oct 26, 2017 9.941 9.979 9.826 9.941 554,907 +0.04(+0.39%)
Oct 25, 2017 9.711 9.941 9.673 9.902 739,882 +0.15(+1.57%)
Oct 24, 2017 9.673 9.826 9.654 9.749 574,582 +0.08(+0.79%)
Oct 23, 2017 9.864 9.864 9.635 9.673 481,572 -0.15(-1.56%)
Oct 20, 2017 9.826 9.902 9.749 9.826 384,127 +0.08(+0.78%)
Oct 19, 2017 9.826 9.826 9.673 9.749 372,228 -0.11(-1.16%)
Oct 18, 2017 9.864 9.941 9.673 9.864 933,275 +0.04(+0.39%)
Oct 17, 2017 9.941 9.979 9.635 9.826 778,772 -0.11(-1.15%)
Oct 16, 2017 10.02 10.06 9.864 9.941 913,772 -0.11(-1.14%)
Oct 13, 2017 9.902 10.15 9.749 10.06 869,658 +0.19(+1.94%)
Oct 12, 2017 9.711 9.941 9.596 9.864 923,628 +0.15(+1.57%)
Oct 11, 2017 9.673 9.826 9.596 9.711 864,736 +0.08(+0.79%)
Oct 10, 2017 9.520 9.673 9.443 9.635 1,094,119 +0.23(+2.44%)
Oct 09, 2017 9.673 9.730 9.386 9.405 1,051,031 -0.27(-2.77%)
Oct 06, 2017 9.558 9.673 9.520 9.673 601,052 +0.04(+0.40%)
Oct 05, 2017 9.673 9.749 9.596 9.635 644,807 +0.00(+0.00%)
Oct 04, 2017 9.635 9.749 9.596 9.635 615,218 -0.08(-0.79%)
Oct 03, 2017 9.558 9.711 9.501 9.711 681,600 +0.15(+1.60%)
Oct 02, 2017 9.138 9.596 9.099 9.558 827,422 +0.46(+5.04%)
Sep 29, 2017 9.252 9.329 9.099 9.099 600,797 -0.19(-2.06%)
Sep 28, 2017 9.329 9.443 9.195 9.291 450,306 -0.08(-0.82%)
Sep 27, 2017 9.099 9.386 9.023 9.367 641,761 +0.31(+3.38%)
Sep 26, 2017 8.908 9.176 8.908 9.061 633,007 +0.15(+1.72%)
Sep 25, 2017 8.832 9.004 8.832 8.908 404,915 +0.04(+0.43%)
Sep 22, 2017 8.794 8.908 8.774 8.870 635,259 +0.08(+0.87%)
Sep 21, 2017 8.870 8.946 8.736 8.794 347,958 -0.11(-1.29%)
Sep 20, 2017 8.985 9.080 8.908 8.908 528,520 -0.08(-0.85%)
Sep 19, 2017 8.946 9.023 8.927 8.985 427,430 +0.00(+0.00%)
Sep 18, 2017 8.679 9.023 8.679 8.985 767,002 +0.31(+3.52%)
Sep 15, 2017 8.602 8.717 8.564 8.679 923,649 +0.08(+0.89%)
Sep 14, 2017 8.526 8.717 8.526 8.602 385,995 +0.08(+0.90%)
Sep 13, 2017 8.526 8.621 8.526 8.526 720,909 -0.04(-0.45%)
Sep 12, 2017 8.449 8.679 8.411 8.564 533,740 +0.15(+1.82%)
Sep 11, 2017 8.297 8.449 8.244 8.411 757,689 +0.19(+2.33%)
Sep 08, 2017 8.335 8.373 8.163 8.220 790,577 -0.15(-1.83%)
Sep 07, 2017 8.373 8.449 8.258 8.373 577,155 -0.04(-0.45%)
Sep 06, 2017 8.373 8.488 8.297 8.411 576,091 +0.04(+0.46%)
Sep 05, 2017 8.449 8.526 8.297 8.373 715,119 -0.11(-1.35%)
Sep 01, 2017 8.449 8.526 8.430 8.488 445,280 +0.11(+1.37%)
Aug 31, 2017 8.373 8.545 8.373 8.373 708,870 +0.04(+0.46%)
Aug 30, 2017 8.297 8.430 8.297 8.335 766,171 +0.00(+0.00%)
Aug 29, 2017 8.182 8.488 8.182 8.335 653,799 +0.04(+0.46%)
Aug 28, 2017 8.335 8.411 8.258 8.297 799,308 -0.04(-0.46%)
Aug 25, 2017 8.297 8.449 8.258 8.335 411,668 +0.04(+0.46%)
Aug 24, 2017 8.373 8.469 8.297 8.297 542,132 +0.00(+0.00%)
Aug 23, 2017 8.335 8.509 8.297 8.297 909,354 -0.04(-0.46%)
Aug 22, 2017 8.335 8.411 8.258 8.335 526,797 +0.00(+0.00%)
Aug 21, 2017 8.258 8.411 8.182 8.335 538,971 +0.11(+1.40%)
Aug 18, 2017 8.144 8.411 8.144 8.220 653,122 +0.00(+0.00%)
Aug 17, 2017 8.373 8.526 8.220 8.220 870,539 -0.15(-1.83%)
Aug 16, 2017 8.411 8.564 8.335 8.373 460,894 +0.00(+0.00%)
Aug 15, 2017 8.526 8.545 8.297 8.373 886,269 -0.19(-2.23%)
Aug 14, 2017 8.335 8.641 8.335 8.564 788,653 +0.23(+2.75%)
Aug 11, 2017 8.258 8.526 8.258 8.335 1,066,271 +0.00(+0.00%)
Aug 10, 2017 8.335 8.449 8.258 8.335 992,785 +0.00(+0.00%)
Aug 09, 2017 8.449 8.564 8.335 8.335 1,229,767 -0.19(-2.24%)
Aug 08, 2017 8.564 8.660 8.488 8.526 1,075,840 -0.04(-0.45%)
Aug 07, 2017 8.335 8.660 8.335 8.564 1,030,137 +0.23(+2.75%)
Aug 04, 2017 8.430 8.220 8.335 868,330 +0.11(+1.40%)
Aug 03, 2017 8.105 8.335 8.105 8.220 1,040,566 +0.15(+1.90%)
Aug 02, 2017 8.717 8.717 7.914 8.067 1,438,012 -0.61(-7.05%)
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.