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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 4.726 5.168 4.726 5.144 969,927 +0.42(+8.83%)
Nov 27, 2009 4.860 4.916 4.711 4.726 219,692 -0.32(-6.40%)
Nov 25, 2009 4.900 5.081 4.782 5.049 407,453 +0.20(+4.23%)
Nov 24, 2009 4.963 5.018 4.742 4.845 403,276 -0.18(-3.60%)
Nov 23, 2009 4.931 5.357 4.916 5.026 417,191 +0.21(+4.42%)
Nov 20, 2009 4.971 4.971 4.703 4.813 368,370 -0.18(-3.63%)
Nov 19, 2009 5.357 5.357 4.971 4.994 291,616 -0.39(-7.17%)
Nov 18, 2009 5.443 5.443 5.317 5.380 178,750 -0.08(-1.44%)
Nov 17, 2009 5.270 5.530 5.144 5.459 332,427 +0.18(+3.43%)
Nov 16, 2009 5.160 5.286 5.097 5.278 186,505 +0.20(+4.04%)
Nov 13, 2009 5.042 5.160 4.860 5.073 296,454 -0.01(-0.16%)
Nov 12, 2009 5.459 5.491 5.065 5.081 251,169 -0.39(-7.06%)
Nov 11, 2009 5.546 5.672 5.357 5.467 275,036 -0.01(-0.14%)
Nov 10, 2009 5.388 5.705 5.357 5.475 384,927 +0.13(+2.36%)
Nov 09, 2009 5.026 5.475 5.010 5.349 398,642 +0.38(+7.61%)
Nov 06, 2009 4.876 5.120 4.845 4.971 320,900 +0.06(+1.12%)
Nov 05, 2009 4.726 4.947 4.640 4.916 412,109 +0.24(+5.23%)
Nov 04, 2009 5.065 5.097 4.663 4.671 262,649 -0.30(-6.02%)
Nov 03, 2009 4.813 5.105 4.522 4.971 376,208 +0.12(+2.44%)
Nov 02, 2009 4.829 4.986 4.648 4.853 454,364 +0.08(+1.65%)
Oct 30, 2009 5.112 5.191 4.742 4.774 609,362 -0.33(-6.48%)
Oct 29, 2009 4.900 5.223 4.829 5.105 393,339 +0.28(+5.71%)
Oct 28, 2009 5.120 5.294 4.703 4.829 1,158,352 -0.28(-5.40%)
Oct 27, 2009 5.278 5.349 5.042 5.105 476,668 -0.17(-3.28%)
Oct 26, 2009 5.601 5.940 5.203 5.278 545,995 -0.32(-5.63%)
Oct 23, 2009 5.821 5.829 5.569 5.593 414,368 -0.30(-5.08%)
Oct 22, 2009 5.625 5.955 5.538 5.892 432,840 +0.24(+4.32%)
Oct 21, 2009 5.648 6.066 5.601 5.648 500,389 -0.01(-0.14%)
Oct 20, 2009 5.672 5.688 5.632 5.656 361,773 -0.18(-3.10%)
Oct 19, 2009 5.814 5.869 5.727 5.837 269,212 +0.06(+1.09%)
Oct 16, 2009 5.695 6.003 5.506 5.774 640,303 +0.04(+0.69%)
Oct 15, 2009 5.877 5.892 5.711 5.735 506,336 -0.21(-3.58%)
Oct 14, 2009 5.869 5.963 5.814 5.947 423,240 +0.17(+2.86%)
Oct 13, 2009 5.979 6.034 5.688 5.782 363,684 -0.19(-3.17%)
Oct 12, 2009 5.940 6.042 5.782 5.971 193,703 +0.13(+2.16%)
Oct 09, 2009 5.743 6.113 5.695 5.845 303,017 +0.07(+1.23%)
Oct 08, 2009 5.798 5.892 5.656 5.774 451,760 +0.09(+1.66%)
Oct 07, 2009 5.601 5.739 5.561 5.680 219,918 +0.04(+0.70%)
Oct 06, 2009 5.569 5.640 5.365 5.640 647,421 +0.13(+2.43%)
Oct 05, 2009 5.152 5.522 5.136 5.506 491,655 +0.40(+7.87%)
Oct 02, 2009 5.254 5.404 4.931 5.105 510,326 -0.32(-5.95%)
Oct 01, 2009 5.672 5.735 5.420 5.428 575,550 -0.26(-4.57%)
Sep 30, 2009 5.680 5.821 5.546 5.688 509,296 +0.03(+0.56%)
Sep 29, 2009 5.798 5.806 5.625 5.656 373,220 -0.06(-0.97%)
Sep 28, 2009 5.656 5.837 5.609 5.711 445,586 +0.06(+0.97%)
Sep 25, 2009 5.640 5.735 5.514 5.656 314,425 +0.01(+0.14%)
Sep 24, 2009 5.735 5.845 5.538 5.648 616,878 -0.13(-2.32%)
Sep 23, 2009 5.821 5.845 5.751 5.782 764,066 -0.04(-0.68%)
Sep 22, 2009 5.601 5.892 5.546 5.821 658,541 +0.32(+5.72%)
Sep 21, 2009 5.609 5.609 5.388 5.506 558,923 -0.12(-2.10%)
Sep 18, 2009 5.743 5.743 5.467 5.625 1,153,460 -0.02(-0.42%)
Sep 17, 2009 5.183 6.042 5.183 5.648 1,028,715 +0.54(+10.65%)
Sep 16, 2009 5.105 5.270 5.049 5.105 855,596 +0.03(+0.62%)
Sep 15, 2009 4.900 5.443 4.884 5.073 973,202 +0.19(+3.87%)
Sep 14, 2009 4.624 4.947 4.585 4.884 917,566 +0.25(+5.44%)
Sep 11, 2009 4.624 4.719 4.530 4.632 319,103 +0.06(+1.20%)
Sep 10, 2009 4.530 4.640 4.506 4.577 608,204 +0.05(+1.04%)
Sep 09, 2009 4.427 4.687 4.427 4.530 516,360 +0.10(+2.31%)
Sep 08, 2009 4.522 4.553 4.317 4.427 263,977 -0.06(-1.23%)
Sep 04, 2009 4.396 4.593 4.230 4.482 269,785 +0.08(+1.79%)
Sep 03, 2009 4.404 4.443 4.207 4.404 153,643 +0.01(+0.18%)
Sep 02, 2009 4.411 4.427 4.199 4.396 243,971 -0.02(-0.53%)
Sep 01, 2009 4.431 4.569 4.333 4.419 606,599 +0.01(+0.18%)
Aug 31, 2009 4.522 4.522 4.396 4.411 357,837 -0.13(-2.78%)
Aug 28, 2009 4.648 4.703 4.435 4.537 294,315 -0.09(-1.87%)
Aug 27, 2009 4.616 4.742 4.490 4.624 356,608 -0.04(-0.84%)
Aug 26, 2009 4.640 4.695 4.490 4.663 343,398 +0.03(+0.68%)
Aug 25, 2009 4.356 4.726 4.348 4.632 569,620 +0.29(+6.72%)
Aug 24, 2009 4.443 4.451 4.128 4.340 522,871 -0.05(-1.08%)
Aug 21, 2009 4.356 4.530 4.254 4.388 867,019 +0.16(+3.72%)
Aug 20, 2009 4.081 4.380 4.081 4.230 1,185,258 +0.08(+1.90%)
Aug 19, 2009 4.136 4.246 3.868 4.151 826,481 +0.00(+0.00%)
Aug 18, 2009 3.710 4.254 3.663 4.151 812,245 +0.50(+13.82%)
Aug 17, 2009 3.655 3.781 3.545 3.647 457,271 -0.10(-2.73%)
Aug 14, 2009 3.781 3.876 3.624 3.750 358,528 -0.03(-0.83%)
Aug 13, 2009 3.695 3.836 3.691 3.781 351,290 +0.09(+2.56%)
Aug 12, 2009 3.718 3.805 3.671 3.687 449,936 -0.03(-0.85%)
Aug 11, 2009 3.860 3.891 3.655 3.718 202,374 -0.15(-3.87%)
Aug 10, 2009 3.828 3.947 3.592 3.868 753,182 +0.06(+1.66%)
Aug 07, 2009 3.568 3.986 3.498 3.805 941,730 +0.30(+8.54%)
Aug 06, 2009 3.498 3.647 3.356 3.505 821,049 +0.02(+0.68%)
Aug 05, 2009 3.419 3.576 3.293 3.482 653,693 +0.08(+2.31%)
Aug 04, 2009 3.545 3.711 3.096 3.403 1,174,178 -0.12(-3.36%)
Aug 03, 2009 3.419 3.655 3.387 3.521 984,707 +0.08(+2.29%)
Jul 31, 2009 3.647 3.797 3.442 3.442 1,033,144 -0.21(-5.82%)
Jul 30, 2009 3.632 3.860 3.592 3.655 871,985 +0.07(+1.98%)
Jul 29, 2009 3.584 3.726 3.561 3.584 600,465 -0.05(-1.30%)
Jul 28, 2009 3.403 3.670 3.372 3.632 968,325 +0.14(+4.06%)
Jul 27, 2009 3.348 3.899 3.183 3.490 1,779,925 +0.60(+20.71%)
Jul 24, 2009 2.915 3.009 2.670 2.891 819,707 -0.13(-4.43%)
Jul 23, 2009 2.395 3.119 2.347 3.025 1,062,778 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.277 2.395 147,458 -0.05(-1.94%)
Jul 21, 2009 2.474 2.497 2.269 2.442 298,012 -0.02(-0.96%)
Jul 20, 2009 2.253 2.474 2.229 2.466 383,759 +0.23(+10.21%)
Jul 17, 2009 2.332 2.332 2.190 2.237 381,880 -0.09(-3.73%)
Jul 16, 2009 2.166 2.340 2.088 2.324 283,440 +0.14(+6.50%)
Jul 15, 2009 1.969 2.269 1.930 2.182 552,890 +0.24(+12.60%)
Jul 14, 2009 1.891 1.993 1.891 1.938 273,185 +0.06(+3.36%)
Jul 13, 2009 1.812 1.906 1.796 1.875 236,139 -0.04(-2.06%)
Jul 10, 2009 1.946 2.017 1.906 1.914 220,129 -0.05(-2.41%)
Jul 09, 2009 2.032 2.080 1.938 1.961 199,048 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.017 268,792 -0.02(-0.78%)
Jul 07, 2009 2.103 2.277 2.009 2.032 420,816 -0.07(-3.37%)
Jul 06, 2009 2.206 2.379 2.025 2.103 386,205 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.206 2.206 349,056 -0.17(-7.28%)
Jul 01, 2009 2.253 2.410 2.253 2.379 329,802 +0.16(+7.09%)
Jun 30, 2009 2.371 2.418 2.127 2.221 785,397 -0.14(-6.00%)
Jun 29, 2009 2.521 2.571 2.221 2.363 370,126 -0.21(-8.26%)
Jun 26, 2009 2.237 2.623 2.182 2.576 1,076,740 +0.34(+15.14%)
Jun 25, 2009 2.174 2.253 2.166 2.237 583,309 +0.07(+3.27%)
Jun 24, 2009 2.300 2.379 2.088 2.166 572,896 -0.11(-4.84%)
Jun 23, 2009 2.245 2.474 2.135 2.277 303,518 +0.04(+1.76%)
Jun 22, 2009 2.505 2.513 2.237 2.237 399,486 -0.32(-12.62%)
Jun 19, 2009 2.450 2.576 2.442 2.560 615,852 +0.12(+4.84%)
Jun 18, 2009 2.466 2.466 2.253 2.442 234,186 -0.03(-1.27%)
Jun 17, 2009 2.497 2.615 2.245 2.474 339,282 +0.00(+0.00%)
Jun 16, 2009 2.521 2.663 2.379 2.474 532,430 -0.02(-0.63%)
Jun 15, 2009 2.718 2.726 2.403 2.489 490,472 -0.23(-8.41%)
Jun 12, 2009 2.647 2.718 2.568 2.718 234,359 +0.07(+2.68%)
Jun 11, 2009 2.686 2.710 2.584 2.647 235,786 -0.02(-0.59%)
Jun 10, 2009 2.623 2.718 2.568 2.663 372,626 +0.07(+2.74%)
Jun 09, 2009 2.560 2.603 2.529 2.592 193,023 +0.05(+1.86%)
Jun 08, 2009 2.592 2.655 2.521 2.544 475,317 -0.21(-7.71%)
Jun 05, 2009 2.686 2.828 2.686 2.757 277,926 +0.10(+3.86%)
Jun 04, 2009 2.505 2.694 2.387 2.655 267,944 +0.13(+4.98%)
Jun 03, 2009 2.655 2.663 2.458 2.529 212,884 -0.15(-5.59%)
Jun 02, 2009 2.678 2.844 2.584 2.678 419,615 -0.02(-0.87%)
Jun 01, 2009 2.395 2.718 2.395 2.702 454,594 +0.38(+16.27%)
May 29, 2009 2.316 2.426 2.229 2.324 354,060 +0.01(+0.34%)
May 28, 2009 2.340 2.489 2.176 2.316 653,694 -0.04(-1.67%)
May 27, 2009 2.292 2.474 2.292 2.355 309,117 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,710 +0.16(+7.38%)
May 22, 2009 2.206 2.277 2.088 2.135 275,093 -0.06(-2.52%)
May 21, 2009 2.292 2.395 2.127 2.190 310,299 -0.13(-5.44%)
May 20, 2009 2.410 2.757 2.284 2.316 373,582 -0.09(-3.61%)
May 19, 2009 2.442 2.466 2.253 2.403 329,659 -0.09(-3.48%)
May 18, 2009 2.064 2.537 2.064 2.489 455,027 +0.46(+22.48%)
May 15, 2009 2.221 2.379 1.969 2.032 467,065 -0.19(-8.51%)
May 14, 2009 2.025 2.497 1.867 2.221 400,048 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.009 2.025 323,885 -0.37(-15.46%)
May 12, 2009 2.568 2.607 2.324 2.395 685,032 -0.17(-6.46%)
May 11, 2009 2.458 2.600 2.292 2.560 254,025 +0.06(+2.52%)
May 08, 2009 2.537 2.812 2.474 2.497 600,633 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.474 2.489 410,031 -0.12(-4.53%)
May 06, 2009 2.836 2.836 2.166 2.607 1,200,531 -0.23(-8.06%)
May 05, 2009 2.151 2.986 2.088 2.836 1,376,127 +0.72(+33.83%)
May 04, 2009 1.757 2.135 1.757 2.119 482,643 +0.35(+20.09%)
May 01, 2009 1.646 1.835 1.583 1.765 471,190 +0.12(+7.18%)
Apr 30, 2009 1.631 1.843 1.631 1.646 545,727 +0.02(+1.46%)
Apr 29, 2009 1.607 1.639 1.457 1.623 396,734 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.379 1.568 246,697 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.442 402,068 -0.31(-17.57%)
Apr 24, 2009 1.725 1.804 1.607 1.749 574,320 +0.05(+2.78%)
Apr 23, 2009 1.615 1.812 1.418 1.702 738,773 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.048 1.615 1,041,061 +0.50(+44.37%)
Apr 21, 2009 0.9768 1.119 0.9768 1.119 230,911 +0.14(+14.52%)
Apr 20, 2009 1.048 1.079 0.9689 0.9768 299,309 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9611 1.040 272,788 +0.01(+0.76%)
Apr 16, 2009 0.9532 1.033 0.9453 1.032 236,776 +0.09(+9.17%)
Apr 15, 2009 0.9059 0.9926 0.9059 0.9453 385,786 +0.05(+5.26%)
Apr 14, 2009 0.9847 1.000 0.8902 0.8980 512,832 -0.12(-11.63%)
Apr 13, 2009 0.9847 1.032 0.9689 1.016 238,709 +0.02(+1.57%)
Apr 09, 2009 1.032 1.048 0.9768 1.000 469,709 +0.04(+4.10%)
Apr 08, 2009 0.8902 1.142 0.8902 0.9611 600,025 +0.08(+8.93%)
Apr 07, 2009 0.9374 0.9768 0.7641 0.8823 706,970 -0.06(-6.67%)
Apr 06, 2009 1.190 1.190 0.9453 0.9453 776,367 -0.21(-18.37%)
Apr 03, 2009 1.197 1.379 1.063 1.158 511,681 -0.17(-13.02%)
Apr 02, 2009 0.9847 1.339 0.9689 1.331 554,665 +0.39(+40.83%)
Apr 01, 2009 0.7641 0.9453 0.7641 0.9453 296,587 +0.17(+22.45%)
Mar 31, 2009 0.9295 0.9492 0.7720 0.7720 541,260 -0.14(-15.52%)
Mar 30, 2009 0.9453 0.9611 0.8665 0.9138 388,811 -0.13(-12.12%)
Mar 26, 2009 0.9453 1.040 0.9059 1.040 424,020 +0.09(+10.00%)
Mar 25, 2009 0.9217 0.9689 0.8902 0.9453 320,165 +0.03(+3.45%)
Mar 24, 2009 0.9611 1.024 0.9138 0.9138 279,055 -0.09(-9.38%)
Mar 23, 2009 1.004 1.016 0.9847 1.008 335,511 +0.01(+0.79%)
Mar 20, 2009 0.9847 1.197 0.9374 1.000 849,518 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9453 0.9768 191,998 -0.11(-10.14%)
Mar 18, 2009 0.9847 1.142 0.9768 1.087 275,259 +0.10(+10.40%)
Mar 17, 2009 0.9532 1.000 0.8744 0.9847 262,170 +0.04(+4.17%)
Mar 16, 2009 0.9611 0.9768 0.9295 0.9453 177,274 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9217 0.9611 0 -0.01(-0.81%)
Mar 12, 2009 0.9847 1.032 0.9217 0.9689 453,648 -0.02(-1.60%)
Mar 11, 2009 1.056 1.253 0.9453 0.9847 236,215 -0.11(-10.07%)
Mar 10, 2009 0.9847 1.284 0.9847 1.095 372,586 +0.13(+13.01%)
Mar 09, 2009 0.8586 1.024 0.8586 0.9689 350,068 +0.10(+11.82%)
Mar 06, 2009 0.9532 0.9768 0.8193 0.8665 0 -0.08(-8.33%)
Mar 05, 2009 1.048 1.103 0.9453 0.9453 111,368 -0.12(-11.11%)
Mar 04, 2009 0.9453 1.103 0.9374 1.063 303,251 -0.13(-11.18%)
Mar 02, 2009 0.7877 1.292 0.7799 1.197 683,558 +0.45(+60.00%)
Feb 27, 2009 0.5672 0.9611 0.5435 0.7484 885,563 +0.22(+41.79%)
Feb 26, 2009 0.7247 0.7484 0.5278 0.5278 722,200 -0.18(-25.56%)
Feb 25, 2009 0.8823 0.8823 0.6932 0.7090 333,736 -0.15(-17.43%)
Feb 24, 2009 0.8035 0.9059 0.7877 0.8586 280,483 +0.09(+12.37%)
Feb 23, 2009 0.9059 0.9059 0.7641 0.7641 263,021 -0.05(-5.83%)
Feb 20, 2009 0.9059 0.9374 0.8035 0.8114 165,488 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9059 0.9217 142,270 -0.13(-12.69%)
Feb 18, 2009 1.119 1.119 1.032 1.056 146,945 -0.05(-4.29%)
Feb 17, 2009 1.434 1.457 1.103 1.103 411,217 -0.39(-25.93%)
Feb 13, 2009 1.339 1.568 1.331 1.489 256,934 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,493 -0.09(-6.11%)
Feb 11, 2009 1.363 1.473 1.363 1.418 135,708 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.363 1.363 205,483 -0.19(-12.18%)
Feb 09, 2009 1.560 1.591 1.505 1.552 118,847 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.560 272,949 +0.13(+9.39%)
Feb 05, 2009 1.363 1.560 1.134 1.426 404,661 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.379 283,007 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.363 1.654 411,226 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.505 255,938 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 390,954 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.300 358,928 -0.09(-6.25%)
Jan 27, 2009 1.394 1.426 1.379 1.386 148,387 -0.01(-0.57%)
Jan 26, 2009 1.418 1.442 1.379 1.394 229,820 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,279 -0.17(-10.95%)
Jan 22, 2009 1.717 1.828 1.528 1.583 345,856 -0.17(-9.87%)
Jan 21, 2009 1.930 2.001 1.457 1.757 954,753 -0.14(-7.47%)
Jan 20, 2009 2.245 2.277 1.867 1.898 459,024 -0.42(-18.03%)
Jan 16, 2009 2.592 2.639 2.237 2.316 532,724 -0.26(-10.09%)
Jan 15, 2009 2.710 2.710 2.206 2.576 971,316 -0.11(-4.11%)
Jan 14, 2009 2.757 2.781 2.466 2.686 351,327 -0.13(-4.48%)
Jan 13, 2009 2.686 2.954 2.576 2.812 374,187 +0.13(+5.00%)
Jan 12, 2009 3.112 3.112 2.442 2.678 453,418 -0.43(-13.71%)
Jan 09, 2009 3.624 3.647 3.104 3.104 415,246 -0.54(-14.90%)
Jan 08, 2009 3.151 3.663 2.804 3.647 713,450 +0.36(+11.03%)
Jan 07, 2009 3.521 3.702 3.193 3.285 702,767 -0.26(-7.33%)
Jan 06, 2009 3.096 3.773 3.088 3.545 592,954 +0.46(+14.80%)
Jan 05, 2009 2.986 3.112 2.678 3.088 710,778 +0.08(+2.62%)
Jan 02, 2009 2.702 3.056 2.450 3.009 0 +0.29(+10.72%)
Jan 01, 2009 2.017 2.726 2.017 2.718 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.726 2.017 2.718 605,085 +0.70(+34.77%)
Dec 30, 2008 2.552 2.639 1.977 2.017 608,747 -0.51(-20.25%)
Dec 29, 2008 2.631 2.733 2.513 2.529 421,117 -0.12(-4.46%)
Dec 26, 2008 2.710 2.722 2.576 2.647 157,912 -0.04(-1.47%)
Dec 24, 2008 2.655 2.694 2.552 2.686 315,577 +0.03(+1.19%)
Dec 23, 2008 2.418 2.789 2.401 2.655 515,269 +0.26(+10.86%)
Dec 22, 2008 2.804 2.915 2.308 2.395 645,230 -0.44(-15.56%)
Dec 19, 2008 2.253 3.017 2.198 2.836 1,116,874 +0.66(+30.43%)
Dec 18, 2008 1.993 2.340 1.993 2.174 367,096 +0.17(+8.66%)
Dec 17, 2008 1.961 2.009 1.867 2.001 370,852 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 800,829 +0.11(+5.88%)
Dec 15, 2008 2.072 2.174 1.780 1.875 377,159 -0.17(-8.46%)
Dec 12, 2008 1.615 2.206 1.615 2.048 495,034 +0.39(+23.81%)
Dec 11, 2008 1.639 1.713 1.528 1.654 586,559 -0.01(-0.47%)
Dec 10, 2008 1.575 1.678 1.552 1.662 656,609 +0.10(+6.57%)
Dec 09, 2008 1.552 1.678 1.331 1.560 742,121 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.489 1.568 753,087 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.568 287,103 +0.17(+11.80%)
Dec 04, 2008 1.245 1.536 1.245 1.402 619,270 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,800 +0.12(+10.34%)
Dec 02, 2008 0.7720 1.142 0.7405 1.142 368,972 +0.39(+52.63%)
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.