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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 5.418 5.552 5.316 5.529 571,491 +0.05(+0.86%)
Nov 29, 2010 5.568 5.568 5.403 5.481 207,741 -0.15(-2.66%)
Nov 26, 2010 5.678 5.733 5.615 5.631 67,842 -0.11(-1.92%)
Nov 24, 2010 5.489 5.741 5.741 5.741 192,309 +0.29(+5.35%)
Nov 23, 2010 5.489 5.536 5.347 5.450 222,747 -0.14(-2.54%)
Nov 22, 2010 5.655 5.655 5.340 5.592 391,255 -0.11(-1.93%)
Nov 19, 2010 5.781 5.812 5.568 5.702 543,836 -0.12(-2.03%)
Nov 18, 2010 5.607 5.883 5.560 5.820 526,092 +0.30(+5.42%)
Nov 17, 2010 5.584 5.592 5.473 5.521 189,923 -0.06(-0.99%)
Nov 16, 2010 5.536 5.584 5.340 5.576 616,644 -0.03(-0.56%)
Nov 15, 2010 5.615 5.615 5.442 5.607 356,327 -0.01(-0.14%)
Nov 12, 2010 5.741 5.796 5.568 5.615 576,093 -0.21(-3.65%)
Nov 11, 2010 5.686 5.846 5.562 5.828 553,898 +0.04(+0.68%)
Nov 10, 2010 5.363 5.844 5.269 5.788 1,146,175 +0.46(+8.73%)
Nov 09, 2010 5.032 5.355 5.032 5.324 1,594,667 +0.30(+5.96%)
Nov 08, 2010 5.135 5.206 4.962 5.025 358,409 -0.13(-2.45%)
Nov 05, 2010 4.906 5.158 4.875 5.151 410,139 +0.28(+5.65%)
Nov 04, 2010 4.930 5.001 4.820 4.875 378,699 +0.07(+1.48%)
Nov 03, 2010 4.812 4.859 4.654 4.804 302,639 -0.02(-0.33%)
Nov 02, 2010 4.836 4.899 4.757 4.820 283,781 +0.04(+0.82%)
Nov 01, 2010 4.930 5.103 4.694 4.780 579,391 -0.13(-2.57%)
Oct 29, 2010 4.859 4.938 4.843 4.906 574,554 +0.00(+0.00%)
Oct 28, 2010 5.009 5.017 4.804 4.906 556,688 -0.02(-0.48%)
Oct 27, 2010 4.584 5.001 4.584 4.930 1,326,280 +0.25(+5.39%)
Oct 25, 2010 4.678 4.804 4.639 4.678 151,970 +0.06(+1.37%)
Oct 22, 2010 4.686 4.686 4.536 4.615 116,726 -0.06(-1.18%)
Oct 21, 2010 4.780 4.820 4.450 4.670 353,205 -0.06(-1.17%)
Oct 20, 2010 4.591 4.836 4.591 4.725 366,639 +0.18(+3.99%)
Oct 19, 2010 4.717 4.773 4.489 4.544 262,728 -0.28(-5.87%)
Oct 18, 2010 4.780 4.851 4.725 4.828 154,795 +0.07(+1.49%)
Oct 15, 2010 4.788 4.820 4.631 4.757 329,777 +0.06(+1.17%)
Oct 14, 2010 4.843 4.883 4.639 4.702 351,780 -0.15(-3.08%)
Oct 13, 2010 4.647 4.891 4.607 4.851 607,503 +0.23(+4.94%)
Oct 12, 2010 4.615 4.662 4.489 4.623 300,548 +0.02(+0.51%)
Oct 11, 2010 4.623 4.702 4.591 4.599 259,732 -0.02(-0.34%)
Oct 08, 2010 4.615 4.647 4.450 4.615 490,101 +0.10(+2.27%)
Oct 07, 2010 4.631 4.662 4.442 4.513 1,377 -0.06(-1.21%)
Oct 06, 2010 4.639 4.647 4.505 4.568 213,411 -0.07(-1.53%)
Oct 05, 2010 4.505 4.647 4.442 4.639 278,519 +0.21(+4.80%)
Oct 04, 2010 4.647 4.647 4.347 4.426 315,220 -0.24(-5.07%)
Oct 01, 2010 4.662 4.702 4.489 4.662 243,627 +0.13(+2.90%)
Sep 30, 2010 4.531 4.678 4.465 4.531 5,986 -0.08(-1.65%)
Sep 29, 2010 4.568 4.639 4.497 4.607 241,221 +0.01(+0.17%)
Sep 28, 2010 4.489 4.631 4.371 4.599 650 +0.13(+3.00%)
Sep 27, 2010 4.694 4.694 4.434 4.465 343,055 -0.22(-4.71%)
Sep 24, 2010 4.458 4.694 4.418 4.686 524,330 +0.33(+7.59%)
Sep 23, 2010 4.521 4.710 4.308 4.355 2,694 -0.24(-5.15%)
Sep 22, 2010 4.773 4.773 4.521 4.591 417,496 -0.20(-4.27%)
Sep 21, 2010 4.962 5.025 4.733 4.796 611,731 -0.17(-3.33%)
Sep 20, 2010 4.765 5.001 4.670 4.962 1,685,050 +0.31(+6.60%)
Sep 17, 2010 4.654 4.780 4.544 4.654 389,593 -0.06(-1.17%)
Sep 15, 2010 5.080 5.080 4.599 4.710 3,125,399 -0.42(-8.14%)
Sep 14, 2010 5.064 5.198 5.009 5.127 319,248 +0.06(+1.24%)
Sep 13, 2010 4.875 5.088 4.796 5.064 387,707 +0.27(+5.58%)
Sep 10, 2010 4.820 4.914 4.765 4.796 164,840 +0.02(+0.33%)
Sep 09, 2010 4.962 5.017 4.717 4.780 246,296 -0.06(-1.30%)
Sep 08, 2010 4.725 4.873 4.686 4.843 206,536 +0.14(+3.02%)
Sep 07, 2010 4.859 4.914 4.686 4.702 2,191 -0.20(-4.17%)
Sep 03, 2010 5.001 5.040 4.859 4.906 663,258 -0.06(-1.11%)
Sep 02, 2010 4.836 4.962 4.749 4.962 1,090 +0.17(+3.62%)
Sep 01, 2010 4.647 4.788 4.536 4.788 354,319 +0.24(+5.37%)
Aug 31, 2010 4.521 4.710 4.347 4.544 5,079 +0.02(+0.52%)
Aug 30, 2010 4.591 4.647 4.505 4.521 420,943 -0.11(-2.38%)
Aug 27, 2010 4.631 4.631 4.387 4.631 356,665 +0.17(+3.70%)
Aug 26, 2010 4.465 4.611 4.434 4.465 335,892 +0.04(+0.89%)
Aug 25, 2010 4.229 4.450 4.143 4.426 1,519 +0.17(+3.88%)
Aug 24, 2010 4.442 4.458 4.261 4.261 6,176 -0.28(-6.24%)
Aug 23, 2010 4.678 4.765 4.536 4.544 510,556 -0.09(-1.87%)
Aug 20, 2010 4.741 4.757 4.615 4.631 705,948 -0.16(-3.29%)
Aug 19, 2010 5.017 5.048 4.765 4.788 2,298 -0.26(-5.15%)
Aug 18, 2010 4.977 5.056 4.930 5.048 23,936 +0.07(+1.42%)
Aug 17, 2010 4.812 5.032 4.812 4.977 3,664 +0.24(+4.98%)
Aug 16, 2010 4.686 4.969 4.631 4.741 290,813 +0.02(+0.50%)
Aug 13, 2010 4.717 4.749 4.639 4.717 523,850 +0.01(+0.17%)
Aug 12, 2010 4.647 4.757 4.584 4.710 427,432 -0.04(-0.83%)
Aug 11, 2010 4.914 4.938 4.725 4.749 728,480 -0.32(-6.37%)
Aug 10, 2010 5.221 5.277 5.040 5.072 2,837 -0.24(-4.59%)
Aug 09, 2010 5.103 5.363 5.103 5.316 451,022 +0.25(+4.98%)
Aug 06, 2010 5.064 5.103 4.804 5.064 900,864 +0.05(+0.94%)
Aug 05, 2010 5.025 5.119 4.954 5.017 446,679 -0.06(-1.24%)
Aug 04, 2010 5.001 5.127 4.973 5.080 376,603 +0.08(+1.57%)
Aug 03, 2010 4.962 5.127 4.843 5.001 435,927 +0.02(+0.32%)
Aug 02, 2010 4.780 5.048 4.741 4.985 409,655 +0.32(+6.93%)
Jul 30, 2010 4.662 4.836 4.513 4.662 303,279 -0.03(-0.67%)
Jul 29, 2010 4.426 4.773 4.363 4.694 446,899 +0.32(+7.39%)
Jul 28, 2010 4.552 4.623 4.284 4.371 409,713 -0.21(-4.64%)
Jul 27, 2010 4.607 4.836 4.544 4.584 783,994 +0.05(+1.04%)
Jul 26, 2010 4.213 4.544 4.190 4.536 449,539 +0.35(+8.47%)
Jul 23, 2010 4.095 4.229 4.056 4.182 482,107 +0.06(+1.53%)
Jul 22, 2010 3.930 4.143 3.930 4.119 410,295 +0.27(+6.95%)
Jul 21, 2010 3.938 3.977 3.796 3.851 341,536 -0.09(-2.20%)
Jul 20, 2010 3.780 3.946 3.701 3.938 635,840 +0.08(+2.04%)
Jul 19, 2010 3.890 3.938 3.749 3.859 458,244 -0.02(-0.61%)
Jul 16, 2010 3.883 4.111 3.812 3.883 715,686 -0.28(-6.81%)
Jul 15, 2010 4.402 4.402 4.056 4.166 508,360 -0.24(-5.54%)
Jul 14, 2010 4.465 4.536 4.371 4.410 341,198 -0.09(-2.10%)
Jul 13, 2010 4.505 4.528 4.253 4.505 6,027 +0.24(+5.73%)
Jul 12, 2010 4.363 4.450 4.158 4.261 279,861 -0.13(-3.05%)
Jul 09, 2010 4.395 4.395 4.135 4.395 326,546 +0.20(+4.69%)
Jul 08, 2010 4.198 4.276 4.024 4.198 1,832 +0.24(+5.96%)
Jul 07, 2010 3.961 4.048 3.646 3.961 793,885 +0.15(+3.93%)
Jul 06, 2010 4.009 4.095 3.770 3.812 541,886 -0.10(-2.62%)
Jul 02, 2010 3.914 4.103 3.859 3.914 682,416 -0.11(-2.74%)
Jul 01, 2010 3.946 4.072 3.757 4.024 970,249 +0.09(+2.40%)
Jun 30, 2010 3.930 4.150 3.883 3.930 4,835 -0.18(-4.41%)
Jun 29, 2010 4.229 4.229 3.961 4.111 1,197,121 -0.37(-8.26%)
Jun 25, 2010 4.481 4.568 4.174 4.481 1,278,918 +0.30(+7.16%)
Jun 24, 2010 4.182 4.206 4.064 4.182 361 -0.07(-1.67%)
Jun 23, 2010 4.276 4.371 4.135 4.253 707,915 -0.05(-1.10%)
Jun 22, 2010 4.300 4.489 4.150 4.300 1,775 +0.17(+4.00%)
Jun 21, 2010 4.300 4.426 4.072 4.135 519,460 -0.07(-1.69%)
Jun 18, 2010 4.206 4.253 4.095 4.206 907,796 +0.13(+3.29%)
Jun 17, 2010 4.072 4.221 4.009 4.072 976,408 -0.13(-3.18%)
Jun 16, 2010 4.308 4.355 4.143 4.206 894,573 -0.17(-3.96%)
Jun 15, 2010 4.379 4.442 4.237 4.379 3,085 +0.13(+2.96%)
Jun 14, 2010 4.355 4.458 4.229 4.253 531,572 -0.07(-1.64%)
Jun 11, 2010 4.458 4.513 4.261 4.324 1,054,837 -0.19(-4.19%)
Jun 10, 2010 4.513 4.639 4.355 4.513 2,867 +0.09(+1.96%)
Jun 09, 2010 4.670 4.670 4.387 4.426 517,145 -0.17(-3.60%)
Jun 08, 2010 4.843 4.891 4.536 4.591 1,091,786 -0.22(-4.58%)
Jun 07, 2010 4.804 4.883 4.678 4.812 710,125 +0.06(+1.33%)
Jun 04, 2010 4.749 5.009 4.725 4.749 801,541 -0.43(-8.36%)
Jun 03, 2010 5.182 5.410 5.113 5.182 585,283 -0.13(-2.37%)
Jun 02, 2010 5.308 5.410 5.182 5.308 549,037 +0.06(+1.05%)
Jun 01, 2010 5.253 5.505 5.221 5.253 2,502 -0.31(-5.52%)
May 28, 2010 5.560 5.694 5.434 5.560 422,316 -0.19(-3.29%)
May 27, 2010 5.410 5.773 5.393 5.749 538,701 +0.54(+10.44%)
May 26, 2010 5.206 5.355 5.143 5.206 2,510 +0.09(+1.69%)
May 25, 2010 4.796 5.135 4.725 5.119 648,922 +0.10(+2.04%)
May 24, 2010 5.151 5.182 4.993 5.017 377,620 -0.13(-2.45%)
May 21, 2010 4.773 5.218 4.670 5.143 540,937 +0.24(+4.82%)
May 20, 2010 4.993 5.119 4.875 4.906 507,321 -0.45(-8.38%)
May 19, 2010 5.434 5.568 5.032 5.355 622,246 -0.08(-1.45%)
May 18, 2010 5.907 5.954 5.395 5.434 569,277 -0.35(-6.12%)
May 17, 2010 6.072 6.230 5.568 5.788 679,149 -0.23(-3.80%)
May 14, 2010 6.017 6.300 5.915 6.017 549,995 -0.30(-4.74%)
May 13, 2010 6.285 6.568 6.261 6.316 398,468 -0.03(-0.50%)
May 12, 2010 6.041 6.403 5.962 6.348 454,113 +0.35(+5.77%)
May 11, 2010 5.954 6.037 5.922 6.001 658,948 +0.06(+1.06%)
May 10, 2010 5.915 6.001 5.899 5.938 1,525,244 +0.36(+6.50%)
May 07, 2010 6.072 6.084 5.521 5.576 1,217,474 -0.48(-7.93%)
May 06, 2010 6.340 6.718 5.434 6.056 448,972 -0.14(-2.29%)
May 05, 2010 6.352 6.584 6.198 6.198 538,683 -0.39(-5.86%)
May 04, 2010 7.072 7.088 6.529 6.584 535,196 -0.66(-9.13%)
May 03, 2010 7.238 7.324 7.127 7.245 524,015 +0.06(+0.77%)
Apr 30, 2010 7.371 7.450 7.190 7.190 741,099 -0.15(-2.04%)
Apr 29, 2010 7.285 7.458 7.253 7.340 443,103 +0.16(+2.19%)
Apr 28, 2010 7.127 7.387 7.001 7.182 646,825 -0.02(-0.33%)
Apr 27, 2010 7.127 7.423 7.072 7.206 1,357,849 -0.01(-0.11%)
Apr 26, 2010 6.993 7.364 6.970 7.214 535,119 +0.24(+3.39%)
Apr 23, 2010 6.545 6.978 6.505 6.978 395,993 +0.46(+7.13%)
Apr 22, 2010 6.277 6.560 6.265 6.513 249,928 +0.13(+1.97%)
Apr 21, 2010 6.293 6.403 6.222 6.387 343,116 +0.16(+2.53%)
Apr 20, 2010 6.080 6.237 6.048 6.230 455,122 +0.22(+3.67%)
Apr 19, 2010 5.796 6.096 5.796 6.009 681,603 +0.18(+3.11%)
Apr 16, 2010 6.072 6.261 5.828 5.828 292,069 -0.26(-4.27%)
Apr 15, 2010 6.190 6.285 6.056 6.088 242,944 -0.12(-1.90%)
Apr 14, 2010 5.962 6.269 5.915 6.206 326,355 +0.29(+4.93%)
Apr 13, 2010 5.962 5.962 5.765 5.915 238,330 -0.08(-1.31%)
Apr 12, 2010 6.064 6.064 5.867 5.993 260,243 -0.05(-0.78%)
Apr 09, 2010 5.970 6.104 5.891 6.041 209,202 +0.07(+1.19%)
Apr 08, 2010 6.190 6.190 5.930 5.970 283,731 -0.28(-4.41%)
Apr 07, 2010 6.363 6.363 6.135 6.245 224,155 -0.15(-2.34%)
Apr 06, 2010 6.167 6.403 6.088 6.395 233,724 +0.21(+3.44%)
Apr 05, 2010 6.111 6.277 6.017 6.182 324,341 +0.09(+1.55%)
Apr 01, 2010 6.111 6.088 6.088 6.088 484,159 +0.06(+0.91%)
Mar 31, 2010 6.111 6.174 5.978 6.033 397,478 -0.13(-2.05%)
Mar 30, 2010 6.143 6.198 6.064 6.159 258,346 +0.01(+0.13%)
Mar 29, 2010 6.064 6.159 6.009 6.151 272,803 +0.10(+1.69%)
Mar 26, 2010 6.001 6.072 5.946 6.048 366,389 +0.06(+0.92%)
Mar 25, 2010 6.017 6.041 5.946 5.993 328,708 +0.00(+0.00%)
Mar 24, 2010 5.749 6.048 5.749 5.993 563,932 +0.20(+3.40%)
Mar 23, 2010 5.757 5.828 5.584 5.796 449,020 +0.02(+0.41%)
Mar 22, 2010 5.592 5.788 5.529 5.773 291,603 +0.16(+2.81%)
Mar 19, 2010 5.891 6.025 5.560 5.615 1,528,944 -0.28(-4.68%)
Mar 18, 2010 5.875 5.978 5.812 5.891 195,284 -0.01(-0.13%)
Mar 17, 2010 5.844 5.946 5.710 5.899 256,508 +0.06(+0.94%)
Mar 16, 2010 6.127 6.261 5.781 5.844 319,184 -0.27(-4.38%)
Mar 15, 2010 6.048 6.135 5.993 6.111 224,582 +0.00(+0.00%)
Mar 12, 2010 6.379 6.426 6.025 6.111 291,732 -0.24(-3.84%)
Mar 11, 2010 6.356 6.419 6.178 6.356 209,087 -0.07(-1.10%)
Mar 10, 2010 6.513 6.789 6.371 6.426 360,241 -0.10(-1.57%)
Mar 09, 2010 6.348 6.584 6.300 6.529 498,012 +0.15(+2.35%)
Mar 08, 2010 6.198 6.434 6.198 6.379 256,240 +0.20(+3.18%)
Mar 05, 2010 6.206 6.300 6.111 6.182 313,625 +0.04(+0.64%)
Mar 04, 2010 6.222 6.293 6.072 6.143 154,543 -0.08(-1.27%)
Mar 03, 2010 6.080 6.336 6.017 6.222 236,731 +0.17(+2.85%)
Mar 02, 2010 6.261 6.363 6.009 6.049 596,543 -0.21(-3.38%)
Mar 01, 2010 5.678 6.300 5.592 6.261 500,728 +0.61(+10.88%)
Feb 26, 2010 5.710 5.788 5.544 5.647 281,568 -0.07(-1.24%)
Feb 25, 2010 5.647 5.733 5.466 5.718 325,554 -0.09(-1.63%)
Feb 24, 2010 5.725 5.867 5.694 5.812 447,468 +0.10(+1.79%)
Feb 23, 2010 5.907 5.978 5.710 5.710 699,577 -0.23(-3.85%)
Feb 22, 2010 5.946 6.119 5.915 5.938 339,915 +0.02(+0.40%)
Feb 19, 2010 5.907 6.048 5.820 5.915 313,343 +0.01(+0.13%)
Feb 18, 2010 5.907 5.954 5.828 5.907 290,560 +0.01(+0.13%)
Feb 17, 2010 5.930 5.993 5.867 5.899 443,592 -0.01(-0.13%)
Feb 16, 2010 5.796 5.954 5.662 5.907 509,054 +0.20(+3.45%)
Feb 12, 2010 5.781 5.710 5.710 5.710 1,172,370 -0.17(-2.81%)
Feb 11, 2010 5.095 5.930 4.985 5.875 1,656,908 +0.77(+15.12%)
Feb 10, 2010 5.576 5.623 4.662 5.103 3,813,422 -0.52(-9.24%)
Feb 09, 2010 5.592 5.639 5.466 5.623 492,555 +0.10(+1.85%)
Feb 08, 2010 5.639 5.757 5.493 5.521 499,464 -0.14(-2.50%)
Feb 05, 2010 5.710 5.718 5.426 5.662 563,797 -0.02(-0.28%)
Feb 04, 2010 6.072 6.127 5.670 5.678 620,778 -0.49(-7.92%)
Feb 03, 2010 6.080 6.190 5.875 6.167 540,915 +0.08(+1.29%)
Feb 02, 2010 6.174 6.214 6.009 6.088 552,079 -0.02(-0.32%)
Feb 01, 2010 6.119 6.253 5.993 6.107 691,730 +0.04(+0.71%)
Jan 29, 2010 6.135 6.269 6.009 6.064 536,758 -0.04(-0.65%)
Jan 28, 2010 6.316 6.316 5.954 6.104 746,578 -0.19(-3.00%)
Jan 27, 2010 6.269 6.348 6.033 6.293 443,142 -0.01(-0.13%)
Jan 26, 2010 6.395 6.403 6.277 6.300 486,327 -0.13(-1.96%)
Jan 25, 2010 6.537 6.576 6.403 6.426 447,609 -0.05(-0.73%)
Jan 22, 2010 6.482 6.529 6.387 6.474 626,107 -0.02(-0.24%)
Jan 21, 2010 6.497 6.568 6.320 6.489 560,207 +0.03(+0.49%)
Jan 20, 2010 6.592 6.623 6.348 6.458 589,873 -0.19(-2.84%)
Jan 19, 2010 6.450 6.663 6.450 6.647 387,476 +0.24(+3.69%)
Jan 15, 2010 6.371 6.411 6.411 6.411 542,949 +0.02(+0.25%)
Jan 14, 2010 6.324 6.411 6.245 6.395 281,165 +0.06(+0.99%)
Jan 13, 2010 6.348 6.411 6.159 6.332 253,247 +0.03(+0.50%)
Jan 12, 2010 6.426 6.442 6.198 6.300 473,571 -0.20(-3.15%)
Jan 11, 2010 6.419 6.568 6.363 6.505 433,100 +0.14(+2.23%)
Jan 08, 2010 6.340 6.411 6.222 6.363 181,422 -0.02(-0.37%)
Jan 07, 2010 6.206 6.387 6.174 6.387 556,753 +0.17(+2.66%)
Jan 06, 2010 6.056 6.340 6.033 6.222 300,529 +0.17(+2.86%)
Jan 05, 2010 6.230 6.293 5.993 6.048 409,668 -0.17(-2.78%)
Jan 04, 2010 5.899 6.277 5.820 6.222 494,306 +0.49(+8.52%)
Dec 31, 2009 5.938 5.733 5.733 5.733 253,063 -0.21(-3.58%)
Dec 30, 2009 5.907 5.962 5.741 5.946 249,680 +0.03(+0.53%)
Dec 29, 2009 5.946 5.985 5.820 5.915 168,117 -0.06(-1.05%)
Dec 28, 2009 6.033 6.080 5.844 5.978 160,943 -0.05(-0.78%)
Dec 24, 2009 6.025 6.025 5.946 6.025 54,740 +0.05(+0.79%)
Dec 23, 2009 5.883 6.025 5.804 5.978 269,612 +0.13(+2.15%)
Dec 22, 2009 5.828 5.867 5.686 5.851 222,581 +0.04(+0.68%)
Dec 21, 2009 5.915 6.001 5.788 5.812 332,225 -0.03(-0.54%)
Dec 18, 2009 5.875 6.143 5.757 5.844 664,596 +0.04(+0.68%)
Dec 17, 2009 5.883 5.954 5.670 5.804 331,073 -0.13(-2.25%)
Dec 16, 2009 5.796 5.946 5.623 5.938 908,262 +0.25(+4.43%)
Dec 15, 2009 5.686 5.899 5.607 5.686 426,493 -0.05(-0.82%)
Dec 14, 2009 5.678 5.773 5.678 5.733 359,840 +0.18(+3.26%)
Dec 11, 2009 5.592 5.694 5.473 5.552 189,149 +0.01(+0.14%)
Dec 10, 2009 5.749 5.749 5.497 5.544 252,234 -0.17(-3.03%)
Dec 09, 2009 5.473 5.741 5.253 5.718 469,637 +0.24(+4.31%)
Dec 08, 2009 5.473 5.560 5.316 5.481 361,898 -0.05(-0.85%)
Dec 07, 2009 5.442 5.592 5.403 5.529 225,193 +0.10(+1.89%)
Dec 04, 2009 5.418 5.544 5.206 5.426 308,899 +0.15(+2.84%)
Dec 03, 2009 5.363 5.466 5.182 5.277 274,152 -0.06(-1.18%)
Dec 02, 2009 5.324 5.670 5.245 5.340 371,793 +0.00(+0.00%)
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.