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

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2020 5.672 5.723 5.544 5.544 629,084 -0.20(-3.43%)
Aug 28, 2020 5.655 5.749 5.586 5.740 265,346 +0.09(+1.51%)
Aug 27, 2020 5.621 5.796 5.603 5.655 487,289 +0.08(+1.38%)
Aug 26, 2020 5.672 5.766 5.492 5.578 995,954 -0.21(-3.55%)
Aug 25, 2020 5.997 6.031 5.646 5.783 476,341 -0.19(-3.22%)
Aug 24, 2020 5.806 6.043 5.721 5.976 725,108 +0.26(+4.60%)
Aug 21, 2020 5.738 5.836 5.687 5.713 383,082 -0.09(-1.61%)
Aug 20, 2020 5.645 5.848 5.628 5.806 371,183 +0.04(+0.74%)
Aug 19, 2020 5.653 5.823 5.543 5.764 598,990 +0.20(+3.66%)
Aug 18, 2020 5.764 5.772 5.518 5.560 666,212 -0.22(-3.81%)
Aug 17, 2020 5.925 5.925 5.764 5.781 365,226 -0.17(-2.85%)
Aug 14, 2020 5.772 5.997 5.738 5.950 293,889 +0.11(+1.89%)
Aug 13, 2020 5.806 6.001 5.772 5.840 343,460 -0.03(-0.43%)
Aug 12, 2020 6.272 6.272 5.772 5.865 611,563 -0.30(-4.81%)
Aug 11, 2020 6.171 6.289 6.082 6.162 594,821 +0.10(+1.68%)
Aug 10, 2020 5.976 6.137 5.959 6.060 1,057,459 +0.12(+2.00%)
Aug 07, 2020 5.925 5.959 5.815 5.942 960,243 -0.03(-0.43%)
Aug 06, 2020 5.653 6.001 5.653 5.967 523,025 +0.31(+5.39%)
Aug 05, 2020 5.721 5.768 5.577 5.662 539,626 +0.02(+0.30%)
Aug 04, 2020 5.696 5.755 5.577 5.645 342,158 -0.08(-1.48%)
Aug 03, 2020 5.603 5.789 5.509 5.730 503,627 +0.20(+3.68%)
Jul 31, 2020 5.764 5.857 5.475 5.526 520,766 -0.32(-5.51%)
Jul 30, 2020 5.925 5.959 5.738 5.848 588,104 -0.08(-1.29%)
Jul 29, 2020 6.103 6.416 5.806 5.925 865,415 +0.14(+2.49%)
Jul 28, 2020 5.772 5.942 5.696 5.781 598,601 -0.03(-0.58%)
Jul 27, 2020 5.704 5.857 5.611 5.815 291,196 +0.10(+1.78%)
Jul 24, 2020 5.959 6.009 5.713 5.713 683,933 -0.22(-3.71%)
Jul 23, 2020 5.781 5.993 5.781 5.933 571,824 +0.12(+2.04%)
Jul 22, 2020 5.552 5.874 5.526 5.815 998,345 +0.19(+3.31%)
Jul 21, 2020 5.628 5.738 5.594 5.628 580,262 +0.08(+1.53%)
Jul 20, 2020 5.713 5.713 5.450 5.543 694,740 -0.11(-1.95%)
Jul 17, 2020 5.823 5.865 5.594 5.653 709,888 -0.16(-2.77%)
Jul 16, 2020 5.738 5.831 5.696 5.815 716,991 +0.03(+0.44%)
Jul 15, 2020 5.645 5.899 5.645 5.789 583,705 +0.24(+4.27%)
Jul 14, 2020 5.467 5.586 5.348 5.552 406,208 +0.10(+1.87%)
Jul 13, 2020 5.475 5.628 5.365 5.450 521,374 +0.04(+0.78%)
Jul 10, 2020 5.213 5.488 5.213 5.408 526,075 +0.19(+3.57%)
Jul 09, 2020 5.433 5.433 5.136 5.221 624,499 -0.23(-4.20%)
Jul 08, 2020 5.442 5.501 5.314 5.450 436,182 -0.03(-0.62%)
Jul 07, 2020 5.586 5.620 5.467 5.484 370,351 -0.20(-3.58%)
Jul 06, 2020 5.670 5.776 5.535 5.687 847,342 +0.15(+2.76%)
Jul 02, 2020 5.670 5.789 5.433 5.535 698,444 -0.01(-0.15%)
Jul 01, 2020 6.018 6.043 5.526 5.543 812,267 -0.47(-7.89%)
Jun 30, 2020 5.891 6.043 5.776 6.018 931,186 +0.14(+2.45%)
Jun 29, 2020 5.679 5.874 5.603 5.874 553,100 +0.30(+5.32%)
Jun 26, 2020 5.416 5.603 5.314 5.577 1,461,424 +0.14(+2.65%)
Jun 25, 2020 5.272 5.454 5.153 5.433 1,007,164 +0.11(+2.07%)
Jun 24, 2020 5.509 5.509 5.281 5.323 1,037,814 -0.30(-5.28%)
Jun 23, 2020 5.450 5.679 5.365 5.620 751,147 +0.26(+4.90%)
Jun 22, 2020 5.382 5.416 5.230 5.357 773,767 -0.12(-2.17%)
Jun 19, 2020 5.670 5.755 5.450 5.475 1,131,551 -0.12(-2.12%)
Jun 18, 2020 5.628 5.781 5.560 5.594 363,046 -0.14(-2.37%)
Jun 17, 2020 5.882 5.899 5.687 5.730 435,757 -0.15(-2.59%)
Jun 16, 2020 5.976 5.984 5.704 5.882 680,137 +0.22(+3.89%)
Jun 15, 2020 5.297 5.751 5.289 5.662 393,846 +0.10(+1.83%)
Jun 12, 2020 5.865 6.001 5.399 5.560 631,313 -0.03(-0.61%)
Jun 11, 2020 5.518 5.637 5.391 5.594 1,032,300 -0.25(-4.35%)
Jun 10, 2020 6.145 6.145 5.831 5.848 488,429 -0.34(-5.48%)
Jun 09, 2020 6.281 6.289 5.993 6.187 623,478 -0.24(-3.69%)
Jun 08, 2020 6.187 6.471 6.187 6.425 746,613 +0.35(+5.72%)
Jun 05, 2020 5.891 6.251 5.891 6.077 941,720 +0.25(+4.37%)
Jun 04, 2020 5.772 5.891 5.637 5.823 554,033 -0.02(-0.29%)
Jun 03, 2020 5.594 5.916 5.475 5.840 500,729 +0.38(+6.99%)
Jun 02, 2020 5.382 5.543 5.331 5.459 469,628 +0.21(+4.04%)
Jun 01, 2020 5.289 5.399 5.162 5.247 678,015 +0.00(+0.00%)
May 29, 2020 5.272 5.382 5.162 5.247 628,482 -0.13(-2.37%)
May 28, 2020 5.755 5.755 5.323 5.374 592,102 -0.25(-4.37%)
May 27, 2020 5.340 5.679 5.340 5.620 1,585,047 +0.46(+8.87%)
May 26, 2020 5.348 5.374 5.153 5.162 852,219 +0.04(+0.74%)
May 22, 2020 5.073 5.132 4.922 5.124 536,501 +0.12(+2.35%)
May 21, 2020 5.040 5.132 4.981 5.006 567,402 -0.07(-1.32%)
May 20, 2020 5.082 5.203 4.981 5.073 588,787 +0.12(+2.37%)
May 19, 2020 5.166 5.254 4.956 4.956 551,545 -0.23(-4.37%)
May 18, 2020 4.939 5.191 4.939 5.182 684,999 +0.49(+10.36%)
May 15, 2020 4.671 4.746 4.537 4.696 574,065 +0.03(+0.72%)
May 14, 2020 4.486 4.755 4.382 4.663 726,131 +0.08(+1.83%)
May 13, 2020 4.730 4.780 4.512 4.579 968,157 -0.25(-5.21%)
May 12, 2020 5.048 5.124 4.830 4.830 847,899 -0.23(-4.64%)
May 11, 2020 5.275 5.342 4.939 5.065 1,027,426 -0.29(-5.33%)
May 08, 2020 5.174 5.417 5.065 5.350 1,228,981 +0.30(+5.98%)
May 07, 2020 5.057 5.216 4.914 5.048 893,831 +0.09(+1.86%)
May 06, 2020 5.182 5.317 4.918 4.956 955,507 -0.33(-6.19%)
May 05, 2020 5.241 5.476 4.885 5.283 1,688,509 -0.31(-5.55%)
May 04, 2020 5.870 5.920 5.518 5.593 864,091 -0.37(-6.19%)
May 01, 2020 6.004 6.013 5.782 5.962 999,069 -0.24(-3.92%)
Apr 30, 2020 6.080 6.273 5.895 6.205 758,677 -0.04(-0.67%)
Apr 29, 2020 6.122 6.390 6.088 6.247 2,256,854 +0.30(+5.08%)
Apr 28, 2020 5.644 6.013 5.618 5.946 669,663 +0.47(+8.58%)
Apr 27, 2020 5.031 5.560 4.973 5.476 880,070 +0.55(+11.05%)
Apr 24, 2020 4.780 5.023 4.713 4.931 637,505 +0.15(+3.16%)
Apr 23, 2020 4.587 4.834 4.587 4.780 451,843 +0.20(+4.40%)
Apr 22, 2020 4.654 4.688 4.495 4.579 658,500 -0.02(-0.36%)
Apr 21, 2020 4.503 4.647 4.444 4.595 604,215 -0.08(-1.79%)
Apr 20, 2020 4.663 4.804 4.579 4.679 693,316 -0.11(-2.28%)
Apr 17, 2020 4.763 4.906 4.671 4.788 997,638 +0.22(+4.77%)
Apr 16, 2020 4.453 4.646 4.407 4.570 659,311 +0.04(+0.93%)
Apr 15, 2020 4.805 4.889 4.495 4.528 698,263 -0.49(-9.85%)
Apr 14, 2020 5.174 5.291 4.813 5.023 1,212,578 -0.08(-1.48%)
Apr 13, 2020 5.115 5.166 4.889 5.099 841,102 -0.03(-0.49%)
Apr 09, 2020 4.964 5.224 4.964 5.124 1,046,649 +0.25(+5.16%)
Apr 08, 2020 4.453 4.893 4.453 4.872 838,543 +0.47(+10.67%)
Apr 07, 2020 4.235 4.495 4.143 4.403 1,587,827 +0.31(+7.58%)
Apr 06, 2020 4.017 4.134 3.941 4.092 1,082,234 +0.21(+5.40%)
Apr 03, 2020 3.983 4.042 3.748 3.883 897,349 -0.14(-3.54%)
Apr 02, 2020 3.899 4.151 3.782 4.025 1,087,545 +0.09(+2.35%)
Apr 01, 2020 4.034 4.226 3.866 3.933 1,049,021 -0.30(-7.13%)
Mar 31, 2020 4.151 4.294 4.084 4.235 1,341,363 +0.04(+1.00%)
Mar 30, 2020 4.403 4.403 4.008 4.193 724,190 -0.13(-2.91%)
Mar 27, 2020 4.101 4.528 4.000 4.319 1,030,789 +0.03(+0.78%)
Mar 26, 2020 3.883 4.294 3.765 4.285 1,380,116 +0.50(+13.30%)
Mar 25, 2020 3.497 3.841 3.354 3.782 1,501,493 +0.28(+7.89%)
Mar 24, 2020 3.396 3.556 3.287 3.505 943,809 +0.24(+7.46%)
Mar 23, 2020 3.321 3.438 2.943 3.262 720,559 -0.07(-2.01%)
Mar 20, 2020 3.413 3.681 3.296 3.329 1,339,287 -0.13(-3.87%)
Mar 19, 2020 3.405 3.639 2.985 3.463 1,163,999 +0.07(+1.98%)
Mar 18, 2020 3.824 4.000 3.350 3.396 1,087,855 -0.64(-15.80%)
Mar 17, 2020 4.050 4.172 3.841 4.034 1,297,480 +0.02(+0.52%)
Mar 16, 2020 4.120 4.385 3.996 4.013 1,472,570 -0.50(-11.01%)
Mar 13, 2020 5.312 5.353 4.401 4.509 1,719,845 -0.56(-11.09%)
Mar 12, 2020 5.212 5.618 5.039 5.072 1,198,330 -0.85(-14.39%)
Mar 11, 2020 5.808 5.982 5.750 5.924 929,226 -0.08(-1.38%)
Mar 10, 2020 6.197 6.251 5.750 6.006 1,139,443 -0.04(-0.68%)
Mar 09, 2020 6.255 6.635 6.015 6.048 1,253,406 -0.60(-8.97%)
Mar 06, 2020 6.445 6.759 6.420 6.644 1,203,855 -0.03(-0.50%)
Mar 05, 2020 6.784 6.908 6.602 6.677 806,916 -0.28(-4.04%)
Mar 04, 2020 6.768 7.016 6.701 6.958 1,064,132 +0.27(+4.08%)
Mar 03, 2020 6.826 7.082 6.660 6.685 793,340 -0.16(-2.30%)
Mar 02, 2020 6.610 6.850 6.553 6.842 1,002,748 +0.22(+3.25%)
Feb 28, 2020 6.536 6.834 6.470 6.627 1,115,379 -0.10(-1.48%)
Feb 27, 2020 6.627 6.867 6.536 6.726 1,756,465 -0.02(-0.37%)
Feb 26, 2020 7.024 7.090 6.743 6.751 1,035,042 -0.21(-2.97%)
Feb 25, 2020 7.157 7.235 6.950 6.958 987,896 -0.20(-2.77%)
Feb 24, 2020 7.504 7.504 7.148 7.157 652,006 -0.54(-6.99%)
Feb 21, 2020 7.818 7.818 7.636 7.694 487,464 -0.12(-1.59%)
Feb 20, 2020 7.785 7.918 7.694 7.818 534,673 -0.04(-0.53%)
Feb 19, 2020 7.951 7.992 7.843 7.860 428,067 -0.11(-1.35%)
Feb 18, 2020 8.083 8.141 7.938 7.967 558,048 -0.11(-1.33%)
Feb 14, 2020 8.389 8.439 8.033 8.075 595,400 -0.31(-3.75%)
Feb 13, 2020 8.480 8.786 8.240 8.389 1,433,220 -0.14(-1.65%)
Feb 12, 2020 8.000 9.415 8.000 8.530 3,839,570 +0.95(+12.55%)
Feb 11, 2020 7.595 7.694 7.554 7.578 428,070 +0.04(+0.55%)
Feb 10, 2020 7.570 7.612 7.467 7.537 242,339 -0.07(-0.98%)
Feb 07, 2020 7.620 7.636 7.504 7.612 294,074 -0.01(-0.11%)
Feb 06, 2020 7.620 7.678 7.545 7.620 421,568 +0.03(+0.44%)
Feb 05, 2020 7.380 7.620 7.372 7.587 393,031 +0.34(+4.68%)
Feb 04, 2020 7.239 7.413 7.231 7.248 484,179 +0.08(+1.15%)
Feb 03, 2020 7.181 7.281 7.132 7.165 492,036 +0.02(+0.23%)
Jan 31, 2020 7.421 7.496 7.128 7.148 550,316 -0.32(-4.32%)
Jan 30, 2020 7.248 7.471 7.248 7.471 485,646 +0.16(+2.15%)
Jan 29, 2020 7.487 7.521 7.305 7.314 568,686 -0.15(-2.00%)
Jan 28, 2020 7.554 7.595 7.454 7.463 327,118 -0.07(-0.88%)
Jan 27, 2020 7.446 7.554 7.438 7.529 496,423 +0.01(+0.11%)
Jan 24, 2020 7.529 7.554 7.454 7.521 366,354 -0.01(-0.11%)
Jan 23, 2020 7.521 7.595 7.438 7.529 300,846 +0.00(+0.00%)
Jan 22, 2020 7.529 7.595 7.479 7.529 322,204 +0.00(+0.00%)
Jan 21, 2020 7.545 7.545 7.339 7.529 543,537 -0.04(-0.55%)
Jan 17, 2020 7.752 7.752 7.537 7.570 293,711 -0.12(-1.51%)
Jan 16, 2020 7.669 7.719 7.628 7.686 353,216 +0.07(+0.98%)
Jan 15, 2020 7.487 7.636 7.463 7.612 425,838 +0.09(+1.21%)
Jan 14, 2020 7.405 7.537 7.363 7.521 416,003 +0.07(+0.89%)
Jan 13, 2020 7.314 7.454 7.264 7.454 495,171 +0.15(+2.04%)
Jan 10, 2020 7.198 7.322 7.148 7.305 444,435 +0.12(+1.61%)
Jan 09, 2020 7.355 7.355 7.157 7.190 455,493 -0.12(-1.70%)
Jan 08, 2020 7.355 7.372 7.239 7.314 532,378 -0.02(-0.34%)
Jan 07, 2020 7.463 7.487 7.239 7.339 563,863 -0.17(-2.31%)
Jan 06, 2020 7.380 7.603 7.326 7.512 961,444 +0.07(+1.00%)
Jan 03, 2020 7.454 7.512 7.372 7.438 486,739 -0.10(-1.32%)
Jan 02, 2020 7.777 7.777 7.479 7.537 610,682 -0.21(-2.67%)
Dec 31, 2019 7.703 7.789 7.692 7.744 381,462 +0.02(+0.32%)
Dec 30, 2019 7.727 7.785 7.645 7.719 346,014 -0.01(-0.11%)
Dec 27, 2019 7.835 7.835 7.694 7.727 297,216 -0.04(-0.53%)
Dec 26, 2019 7.901 7.901 7.752 7.769 217,003 -0.10(-1.26%)
Dec 24, 2019 7.868 7.893 7.802 7.868 287,305 -0.02(-0.21%)
Dec 23, 2019 8.000 8.033 7.851 7.885 331,416 -0.08(-1.04%)
Dec 20, 2019 7.901 7.992 7.876 7.967 1,046,484 +0.06(+0.73%)
Dec 19, 2019 8.009 8.009 7.851 7.909 465,941 -0.10(-1.24%)
Dec 18, 2019 7.976 8.025 7.926 8.009 547,832 +0.07(+0.94%)
Dec 17, 2019 7.918 7.942 7.843 7.934 541,993 +0.02(+0.21%)
Dec 16, 2019 7.942 8.025 7.901 7.918 617,796 +0.00(+0.00%)
Dec 13, 2019 7.876 7.942 7.727 7.918 753,497 +0.06(+0.74%)
Dec 12, 2019 7.810 7.860 7.760 7.860 522,399 +0.02(+0.21%)
Dec 11, 2019 7.653 7.843 7.578 7.843 671,119 +0.24(+3.16%)
Dec 10, 2019 7.653 7.686 7.587 7.603 665,223 -0.05(-0.65%)
Dec 09, 2019 7.669 7.703 7.612 7.653 455,470 -0.02(-0.32%)
Dec 06, 2019 7.587 7.827 7.587 7.678 551,767 +0.17(+2.32%)
Dec 05, 2019 7.421 7.545 7.409 7.504 1,004,674 +0.07(+1.00%)
Dec 04, 2019 7.355 7.545 7.330 7.430 556,477 +0.12(+1.70%)
Dec 03, 2019 7.388 7.438 7.235 7.305 676,876 -0.14(-1.89%)
Dec 02, 2019 7.570 7.599 7.413 7.446 764,066 -0.12(-1.64%)
Nov 29, 2019 7.554 7.653 7.504 7.570 173,930 -0.05(-0.65%)
Nov 27, 2019 7.587 7.669 7.558 7.620 331,422 +0.05(+0.71%)
Nov 26, 2019 7.640 7.722 7.541 7.566 611,167 -0.10(-1.29%)
Nov 25, 2019 7.525 7.780 7.517 7.665 708,415 +0.19(+2.53%)
Nov 22, 2019 7.591 7.665 7.476 7.476 420,935 -0.08(-1.09%)
Nov 21, 2019 7.804 7.862 7.558 7.558 694,937 -0.24(-3.06%)
Nov 20, 2019 7.739 7.870 7.739 7.796 888,028 +0.00(+0.00%)
Nov 19, 2019 7.739 7.837 7.730 7.796 698,698 +0.07(+0.96%)
Nov 18, 2019 7.706 7.780 7.673 7.722 493,140 +0.02(+0.32%)
Nov 15, 2019 7.763 7.808 7.665 7.697 447,472 -0.02(-0.21%)
Nov 14, 2019 7.656 7.771 7.648 7.714 436,963 +0.07(+0.86%)
Nov 13, 2019 7.640 7.722 7.566 7.648 994,677 -0.04(-0.53%)
Nov 12, 2019 7.722 7.788 7.681 7.689 479,152 +0.00(+0.00%)
Nov 11, 2019 7.599 7.714 7.599 7.689 362,032 +0.03(+0.43%)
Nov 08, 2019 7.632 7.708 7.599 7.656 473,035 -0.02(-0.21%)
Nov 07, 2019 7.763 7.821 7.656 7.673 439,847 -0.01(-0.11%)
Nov 06, 2019 7.771 7.821 7.656 7.681 547,565 -0.09(-1.16%)
Nov 05, 2019 7.812 7.895 7.673 7.771 608,141 +0.04(+0.53%)
Nov 04, 2019 7.599 7.804 7.599 7.730 1,052,668 +0.18(+2.39%)
Nov 01, 2019 7.582 7.615 7.443 7.550 987,580 +0.03(+0.44%)
Oct 31, 2019 7.369 7.599 7.344 7.517 1,400,273 +0.19(+2.58%)
Oct 30, 2019 7.960 7.977 7.221 7.328 1,666,557 -0.93(-11.24%)
Oct 29, 2019 8.215 8.326 8.108 8.256 1,016,605 +0.00(+0.00%)
Oct 28, 2019 8.256 8.420 8.240 8.256 907,833 +0.02(+0.20%)
Oct 25, 2019 8.240 8.429 8.215 8.240 643,454 +0.00(+0.00%)
Oct 24, 2019 8.289 8.338 8.174 8.240 660,596 -0.05(-0.59%)
Oct 23, 2019 8.084 8.314 8.043 8.289 943,288 +0.20(+2.44%)
Oct 22, 2019 8.116 8.182 8.018 8.092 824,566 -0.06(-0.71%)
Oct 21, 2019 8.125 8.215 8.071 8.149 855,413 +0.11(+1.33%)
Oct 18, 2019 8.010 8.075 7.993 8.043 461,593 +0.04(+0.51%)
Oct 17, 2019 7.919 8.018 7.886 8.001 612,494 +0.12(+1.56%)
Oct 16, 2019 7.812 7.919 7.788 7.878 431,600 +0.03(+0.42%)
Oct 15, 2019 7.919 7.981 7.829 7.845 294,935 -0.07(-0.93%)
Oct 14, 2019 7.969 7.988 7.870 7.919 371,891 -0.09(-1.13%)
Oct 11, 2019 8.034 8.125 7.993 8.010 509,188 +0.10(+1.25%)
Oct 10, 2019 7.903 7.973 7.886 7.911 449,960 +0.03(+0.42%)
Oct 09, 2019 7.854 7.907 7.821 7.878 397,951 +0.08(+1.05%)
Oct 08, 2019 7.771 7.837 7.706 7.796 506,113 -0.07(-0.94%)
Oct 07, 2019 7.878 7.936 7.771 7.870 652,093 -0.08(-1.03%)
Oct 04, 2019 7.755 7.960 7.755 7.952 489,955 +0.17(+2.22%)
Oct 03, 2019 7.812 7.845 7.632 7.780 391,772 -0.10(-1.25%)
Oct 02, 2019 7.878 7.895 7.706 7.878 763,941 -0.06(-0.72%)
Oct 01, 2019 8.141 8.281 7.936 7.936 613,154 -0.17(-2.13%)
Sep 30, 2019 8.149 8.231 8.043 8.108 630,890 -0.04(-0.50%)
Sep 27, 2019 8.100 8.223 8.075 8.149 438,829 +0.08(+1.02%)
Sep 26, 2019 8.084 8.153 7.964 8.067 342,583 -0.04(-0.51%)
Sep 25, 2019 7.936 8.158 7.936 8.108 502,572 +0.19(+2.39%)
Sep 24, 2019 8.026 8.125 7.911 7.919 691,762 -0.12(-1.43%)
Sep 23, 2019 7.911 8.067 7.886 8.034 770,132 +0.12(+1.56%)
Sep 20, 2019 7.944 7.985 7.845 7.911 1,706,750 +0.04(+0.52%)
Sep 19, 2019 7.944 7.960 7.829 7.870 750,093 +0.01(+0.10%)
Sep 18, 2019 7.969 7.993 7.780 7.862 666,494 -0.12(-1.44%)
Sep 17, 2019 7.977 8.034 7.911 7.977 611,646 -0.07(-0.92%)
Sep 16, 2019 8.199 8.199 8.001 8.051 525,294 -0.19(-2.29%)
Sep 13, 2019 8.346 8.398 8.170 8.240 653,558 -0.03(-0.40%)
Sep 12, 2019 8.248 8.314 8.100 8.273 591,072 +0.04(+0.50%)
Sep 11, 2019 8.166 8.231 8.026 8.231 522,718 +0.12(+1.52%)
Sep 10, 2019 7.845 8.207 7.771 8.108 892,777 +0.27(+3.46%)
Sep 09, 2019 7.665 7.837 7.644 7.837 794,160 +0.19(+2.47%)
Sep 06, 2019 7.632 7.697 7.558 7.648 485,451 +0.02(+0.22%)
Sep 05, 2019 7.681 7.767 7.578 7.632 719,908 +0.08(+1.09%)
Sep 04, 2019 7.492 7.628 7.443 7.550 587,214 +0.16(+2.11%)
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.