Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
6.326
6.451
6.249
6.373
330,730
+0.08(+1.23%)
Jan 28, 2011
6.521
6.544
6.257
6.295
456,334
-0.25(-3.80%)
Jan 27, 2011
6.629
6.715
6.482
6.544
351,988
-0.12(-1.86%)
Jan 26, 2011
6.466
6.823
6.466
6.668
339,840
+0.22(+3.37%)
Jan 25, 2011
6.249
6.451
6.179
6.451
280,705
+0.13(+2.09%)
Jan 24, 2011
6.109
6.358
6.094
6.319
159,656
+0.23(+3.69%)
Jan 21, 2011
6.218
6.264
6.047
6.094
313,287
-0.09(-1.38%)
Jan 20, 2011
6.171
6.350
6.032
6.179
282,583
+0.00(+0.00%)
Jan 19, 2011
6.559
6.559
6.163
6.179
383,504
-0.40(-6.13%)
Jan 18, 2011
6.583
6.674
6.528
6.583
299,615
-0.02(-0.24%)
Jan 14, 2011
6.637
6.722
6.536
6.598
315,506
-0.02(-0.35%)
Jan 13, 2011
6.536
6.761
6.513
6.621
241,016
+0.06(+0.95%)
Jan 12, 2011
6.396
6.559
6.349
6.559
236,159
+0.27(+4.32%)
Jan 11, 2011
6.466
6.474
6.241
6.288
301,538
-0.14(-2.17%)
Jan 10, 2011
6.396
6.521
6.319
6.427
367,122
-0.02(-0.24%)
Jan 07, 2011
6.544
6.746
6.412
6.443
417,114
-0.10(-1.54%)
Jan 06, 2011
6.893
6.893
6.474
6.544
224,939
-0.33(-4.75%)
Jan 05, 2011
6.784
6.940
6.746
6.870
287,120
+0.05(+0.68%)
Jan 04, 2011
6.878
6.940
6.580
6.823
663,888
-0.03(-0.45%)
Jan 03, 2011
6.691
6.909
6.668
6.854
350,905
+0.24(+3.64%)
Dec 31, 2010
6.769
6.901
6.567
6.614
363,050
-0.19(-2.85%)
Dec 30, 2010
6.761
6.870
6.707
6.808
185,033
+0.02(+0.23%)
Dec 29, 2010
6.777
6.808
6.761
6.792
132,701
+0.03(+0.46%)
Dec 28, 2010
6.800
6.823
6.699
6.761
183,953
-0.03(-0.46%)
Dec 27, 2010
6.746
6.847
6.730
6.792
291,436
+0.04(+0.57%)
Dec 23, 2010
6.660
6.784
6.614
6.753
206,861
+0.08(+1.16%)
Dec 22, 2010
6.769
6.769
6.489
6.676
267,255
-0.05(-0.81%)
Dec 21, 2010
6.552
6.777
6.521
6.730
527,304
+0.19(+2.97%)
Dec 20, 2010
6.489
6.559
6.489
6.536
198,789
+0.08(+1.20%)
Dec 17, 2010
6.598
6.598
6.404
6.458
404,639
-0.13(-2.00%)
Dec 16, 2010
6.451
6.590
6.390
6.590
316,207
+0.15(+2.29%)
Dec 15, 2010
6.497
6.583
6.342
6.443
577,043
-0.08(-1.19%)
Dec 14, 2010
6.660
6.660
6.412
6.521
443,444
-0.08(-1.18%)
Dec 13, 2010
6.715
6.854
6.559
6.598
576,664
-0.10(-1.51%)
Dec 10, 2010
6.381
6.792
6.295
6.699
517,859
+0.32(+4.99%)
Dec 09, 2010
6.210
6.427
6.031
6.381
814,201
+0.19(+3.01%)
Dec 08, 2010
5.791
6.237
5.729
6.194
670,006
+0.43(+7.40%)
Dec 07, 2010
5.799
5.822
5.667
5.768
629,991
+0.08(+1.36%)
Dec 06, 2010
5.737
5.814
5.651
5.690
272,826
-0.08(-1.35%)
Dec 03, 2010
5.705
5.806
5.667
5.768
265,272
+0.01(+0.13%)
Dec 02, 2010
5.721
5.798
5.628
5.760
310,852
+0.05(+0.95%)
Dec 01, 2010
5.597
5.768
5.573
5.705
347,684
+0.26(+4.70%)
Nov 30, 2010
5.341
5.473
5.240
5.449
579,808
+0.05(+0.86%)
Nov 29, 2010
5.488
5.488
5.325
5.403
210,765
-0.15(-2.66%)
Nov 26, 2010
5.597
5.651
5.535
5.550
68,829
-0.11(-1.92%)
Nov 24, 2010
5.410
5.659
5.659
5.659
195,107
+0.29(+5.35%)
Nov 23, 2010
5.410
5.457
5.271
5.372
225,989
-0.14(-2.54%)
Nov 22, 2010
5.573
5.573
5.263
5.511
396,949
-0.11(-1.93%)
Nov 19, 2010
5.698
5.729
5.488
5.620
551,751
-0.12(-2.03%)
Nov 18, 2010
5.527
5.799
5.480
5.737
533,749
+0.29(+5.42%)
Nov 17, 2010
5.504
5.511
5.395
5.442
192,687
-0.05(-0.99%)
Nov 16, 2010
5.457
5.504
5.263
5.496
625,618
-0.03(-0.56%)
Nov 15, 2010
5.535
5.535
5.364
5.527
361,513
-0.01(-0.14%)
Nov 12, 2010
5.659
5.713
5.488
5.535
584,477
-0.21(-3.65%)
Nov 11, 2010
5.605
5.762
5.483
5.744
561,960
+0.04(+0.68%)
Nov 10, 2010
5.286
5.760
5.193
5.705
1,162,856
+0.46(+8.73%)
Nov 09, 2010
4.960
5.279
4.960
5.247
1,617,876
+0.29(+5.96%)
Nov 08, 2010
5.061
5.131
4.890
4.952
363,625
-0.12(-2.45%)
Nov 05, 2010
4.836
5.084
4.805
5.077
416,108
+0.27(+5.65%)
Nov 04, 2010
4.859
4.929
4.751
4.805
384,211
+0.07(+1.48%)
Nov 03, 2010
4.743
4.789
4.588
4.735
307,044
-0.02(-0.33%)
Nov 02, 2010
4.766
4.828
4.689
4.751
287,911
+0.04(+0.82%)
Nov 01, 2010
4.859
5.030
4.626
4.712
587,824
-0.12(-2.57%)
Oct 29, 2010
4.789
4.867
4.774
4.836
582,916
+0.00(+0.00%)
Oct 28, 2010
4.937
4.945
4.735
4.836
564,790
-0.02(-0.48%)
Oct 27, 2010
4.518
4.929
4.518
4.859
1,345,583
+0.25(+5.39%)
Oct 25, 2010
4.611
4.735
4.572
4.611
154,181
+0.06(+1.37%)
Oct 22, 2010
4.619
4.619
4.471
4.549
118,425
-0.05(-1.18%)
Oct 21, 2010
4.712
4.751
4.386
4.603
358,346
-0.05(-1.17%)
Oct 20, 2010
4.526
4.766
4.526
4.658
371,975
+0.18(+3.99%)
Oct 19, 2010
4.650
4.704
4.425
4.479
266,552
-0.28(-5.87%)
Oct 18, 2010
4.712
4.782
4.658
4.758
157,048
+0.07(+1.49%)
Oct 15, 2010
4.720
4.751
4.564
4.689
334,576
+0.05(+1.17%)
Oct 14, 2010
4.774
4.813
4.572
4.634
356,900
-0.15(-3.08%)
Oct 13, 2010
4.580
4.821
4.541
4.782
616,344
+0.23(+4.94%)
Oct 12, 2010
4.549
4.595
4.425
4.557
304,922
+0.02(+0.51%)
Oct 11, 2010
4.557
4.634
4.526
4.533
263,512
-0.02(-0.34%)
Oct 08, 2010
4.549
4.580
4.386
4.549
497,233
+0.10(+2.27%)
Oct 07, 2010
4.564
4.595
4.378
4.448
1,397
-0.05(-1.21%)
Oct 06, 2010
4.572
4.580
4.440
4.502
216,517
-0.07(-1.53%)
Oct 05, 2010
4.440
4.580
4.378
4.572
282,573
+0.21(+4.80%)
Oct 04, 2010
4.580
4.580
4.285
4.363
319,808
-0.23(-5.07%)
Oct 01, 2010
4.595
4.634
4.425
4.595
247,173
+0.13(+2.90%)
Sep 30, 2010
4.466
4.611
4.401
4.466
6,074
-0.08(-1.65%)
Sep 29, 2010
4.502
4.572
4.432
4.541
244,732
+0.01(+0.17%)
Sep 28, 2010
4.425
4.564
4.308
4.533
659
+0.13(+3.00%)
Sep 27, 2010
4.626
4.626
4.370
4.401
348,047
-0.22(-4.71%)
Sep 24, 2010
4.394
4.626
4.355
4.619
531,961
+0.33(+7.59%)
Sep 23, 2010
4.456
4.642
4.246
4.293
2,733
-0.23(-5.15%)
Sep 22, 2010
4.704
4.704
4.456
4.526
423,572
-0.20(-4.27%)
Sep 21, 2010
4.890
4.952
4.665
4.727
620,634
-0.16(-3.33%)
Sep 20, 2010
4.696
4.929
4.603
4.890
1,709,574
+0.30(+6.60%)
Sep 17, 2010
4.588
4.712
4.479
4.588
395,263
-0.05(-1.17%)
Sep 15, 2010
5.007
5.007
4.533
4.642
3,170,886
-0.41(-8.14%)
Sep 14, 2010
4.991
5.123
4.937
5.053
323,894
+0.06(+1.24%)
Sep 13, 2010
4.805
5.015
4.727
4.991
393,350
+0.26(+5.58%)
Sep 10, 2010
4.751
4.844
4.696
4.727
167,239
+0.02(+0.33%)
Sep 09, 2010
4.890
4.945
4.650
4.712
249,881
-0.06(-1.30%)
Sep 08, 2010
4.658
4.803
4.619
4.774
209,542
+0.14(+3.01%)
Sep 07, 2010
4.789
4.844
4.619
4.634
2,223
-0.20(-4.17%)
Sep 03, 2010
4.929
4.968
4.789
4.836
672,911
-0.05(-1.11%)
Sep 02, 2010
4.766
4.890
4.681
4.890
1,106
+0.17(+3.62%)
Sep 01, 2010
4.580
4.720
4.471
4.720
359,475
+0.24(+5.37%)
Aug 31, 2010
4.456
4.642
4.285
4.479
5,152
+0.02(+0.52%)
Aug 30, 2010
4.526
4.580
4.440
4.456
427,069
-0.11(-2.38%)
Aug 27, 2010
4.564
4.564
4.324
4.564
361,856
+0.16(+3.70%)
Aug 26, 2010
4.401
4.545
4.370
4.401
340,780
+0.04(+0.89%)
Aug 25, 2010
4.168
4.386
4.083
4.363
1,542
+0.16(+3.88%)
Aug 24, 2010
4.378
4.394
4.200
4.200
6,266
-0.28(-6.24%)
Aug 23, 2010
4.611
4.696
4.471
4.479
517,987
-0.09(-1.87%)
Aug 20, 2010
4.673
4.689
4.549
4.564
716,223
-0.16(-3.29%)
Aug 19, 2010
4.945
4.976
4.696
4.720
2,331
-0.26(-5.15%)
Aug 18, 2010
4.906
4.984
4.859
4.976
24,284
+0.07(+1.42%)
Aug 17, 2010
4.743
4.960
4.743
4.906
3,717
+0.23(+4.98%)
Aug 16, 2010
4.619
4.898
4.564
4.673
295,045
+0.02(+0.50%)
Aug 13, 2010
4.650
4.681
4.572
4.650
531,474
+0.01(+0.17%)
Aug 12, 2010
4.580
4.689
4.518
4.642
433,652
-0.04(-0.83%)
Aug 11, 2010
4.844
4.867
4.658
4.681
739,083
-0.32(-6.37%)
Aug 10, 2010
5.147
5.201
4.968
4.999
2,879
-0.24(-4.59%)
Aug 09, 2010
5.030
5.286
5.030
5.240
457,587
+0.25(+4.98%)
Aug 06, 2010
4.991
5.030
4.735
4.991
913,976
+0.05(+0.94%)
Aug 05, 2010
4.952
5.046
4.883
4.945
453,179
-0.06(-1.24%)
Aug 04, 2010
4.929
5.053
4.902
5.007
382,084
+0.08(+1.57%)
Aug 03, 2010
4.890
5.053
4.774
4.929
442,272
+0.02(+0.32%)
Aug 02, 2010
4.712
4.976
4.673
4.914
415,617
+0.32(+6.93%)
Jul 30, 2010
4.595
4.766
4.448
4.595
307,693
-0.03(-0.67%)
Jul 29, 2010
4.363
4.704
4.300
4.626
453,404
+0.32(+7.39%)
Jul 28, 2010
4.487
4.557
4.223
4.308
415,676
-0.21(-4.64%)
Jul 27, 2010
4.541
4.766
4.479
4.518
795,405
+0.05(+1.04%)
Jul 26, 2010
4.153
4.479
4.130
4.471
456,082
+0.35(+8.47%)
Jul 23, 2010
4.037
4.169
3.998
4.122
489,124
+0.06(+1.53%)
Jul 22, 2010
3.873
4.083
3.873
4.060
416,266
+0.26(+6.95%)
Jul 21, 2010
3.881
3.920
3.742
3.796
346,507
-0.09(-2.20%)
Jul 20, 2010
3.726
3.889
3.648
3.881
645,094
+0.08(+2.04%)
Jul 19, 2010
3.835
3.881
3.695
3.804
464,913
-0.02(-0.61%)
Jul 16, 2010
3.827
4.052
3.757
3.827
726,102
-0.28(-6.81%)
Jul 15, 2010
4.339
4.339
3.998
4.106
515,758
-0.24(-5.54%)
Jul 14, 2010
4.401
4.471
4.308
4.347
346,164
-0.09(-2.10%)
Jul 13, 2010
4.440
4.463
4.192
4.440
6,115
+0.24(+5.73%)
Jul 12, 2010
4.300
4.386
4.099
4.200
283,934
-0.13(-3.05%)
Jul 09, 2010
4.331
4.331
4.075
4.331
331,299
+0.19(+4.69%)
Jul 08, 2010
4.137
4.215
3.967
4.137
1,858
+0.23(+5.96%)
Jul 07, 2010
3.905
3.990
3.594
3.905
805,439
+0.15(+3.93%)
Jul 06, 2010
3.951
4.037
3.716
3.757
549,773
-0.10(-2.62%)
Jul 02, 2010
3.858
4.044
3.804
3.858
692,348
-0.11(-2.74%)
Jul 01, 2010
3.889
4.013
3.703
3.967
984,370
+0.09(+2.40%)
Jun 30, 2010
3.873
4.091
3.827
3.873
4,905
-0.18(-4.41%)
Jun 29, 2010
4.168
4.168
3.905
4.052
1,214,544
-0.36(-8.26%)
Jun 25, 2010
4.417
4.502
4.114
4.417
1,297,531
+0.29(+7.16%)
Jun 24, 2010
4.122
4.145
4.005
4.122
367
-0.07(-1.67%)
Jun 23, 2010
4.215
4.308
4.075
4.192
718,218
-0.05(-1.10%)
Jun 22, 2010
4.238
4.425
4.091
4.238
1,800
+0.16(+4.00%)
Jun 21, 2010
4.238
4.363
4.013
4.075
527,020
-0.07(-1.69%)
Jun 18, 2010
4.145
4.192
4.037
4.145
921,008
+0.13(+3.29%)
Jun 17, 2010
4.013
4.161
3.951
4.013
990,618
-0.13(-3.18%)
Jun 16, 2010
4.246
4.293
4.083
4.145
907,592
-0.17(-3.96%)
Jun 15, 2010
4.316
4.378
4.176
4.316
3,130
+0.12(+2.96%)
Jun 14, 2010
4.293
4.394
4.168
4.192
539,309
-0.07(-1.64%)
Jun 11, 2010
4.394
4.448
4.200
4.262
1,070,189
-0.19(-4.19%)
Jun 10, 2010
4.448
4.572
4.293
4.448
2,908
+0.09(+1.96%)
Jun 09, 2010
4.603
4.603
4.324
4.363
524,672
-0.16(-3.60%)
Jun 08, 2010
4.774
4.821
4.471
4.526
1,107,675
-0.22(-4.58%)
Jun 07, 2010
4.735
4.813
4.611
4.743
720,460
+0.06(+1.33%)
Jun 04, 2010
4.681
4.937
4.658
4.681
813,207
-0.43(-8.36%)
Jun 03, 2010
5.108
5.333
5.040
5.108
593,801
-0.12(-2.37%)
Jun 02, 2010
5.232
5.333
5.108
5.232
557,027
+0.05(+1.05%)
Jun 01, 2010
5.178
5.426
5.147
5.178
2,539
-0.30(-5.52%)
May 28, 2010
5.480
5.612
5.356
5.480
428,462
-0.19(-3.29%)
May 27, 2010
5.333
5.690
5.315
5.667
546,541
+0.54(+10.44%)
May 26, 2010
5.131
5.279
5.069
5.131
2,546
+0.09(+1.69%)
May 25, 2010
4.727
5.061
4.658
5.046
658,367
+0.10(+2.04%)
May 24, 2010
5.077
5.108
4.921
4.945
383,116
-0.12(-2.45%)
May 21, 2010
4.704
5.143
4.603
5.069
548,809
+0.23(+4.82%)
May 20, 2010
4.921
5.046
4.805
4.836
514,705
-0.44(-8.38%)
May 19, 2010
5.356
5.488
4.960
5.279
631,302
-0.08(-1.45%)
May 18, 2010
5.822
5.868
5.317
5.356
577,562
-0.35(-6.12%)
May 17, 2010
5.985
6.140
5.488
5.705
689,033
-0.23(-3.80%)
May 14, 2010
5.931
6.210
5.830
5.931
558,000
-0.29(-4.74%)
May 13, 2010
6.194
6.474
6.171
6.226
404,268
-0.03(-0.50%)
May 12, 2010
5.954
6.311
5.876
6.257
460,722
+0.34(+5.77%)
May 11, 2010
5.868
5.950
5.837
5.915
668,539
+0.06(+1.06%)
May 10, 2010
5.830
5.915
5.814
5.853
1,547,442
+0.36(+6.50%)
May 07, 2010
5.985
5.997
5.442
5.496
1,235,193
-0.47(-7.93%)
May 06, 2010
6.249
6.621
5.356
5.969
455,506
-0.14(-2.29%)
May 05, 2010
6.260
6.489
6.109
6.109
546,523
-0.38(-5.86%)
May 04, 2010
6.971
6.986
6.435
6.489
542,985
-0.65(-9.13%)
May 03, 2010
7.134
7.219
7.025
7.142
531,641
+0.05(+0.77%)
Apr 30, 2010
7.266
7.343
7.087
7.087
751,885
-0.15(-2.04%)
Apr 29, 2010
7.180
7.351
7.149
7.235
449,552
+0.16(+2.19%)
Apr 28, 2010
7.025
7.281
6.901
7.079
656,238
-0.02(-0.33%)
Apr 27, 2010
7.025
7.316
6.971
7.103
1,377,611
-0.01(-0.11%)
Apr 26, 2010
6.893
7.258
6.870
7.110
542,907
+0.23(+3.39%)
Apr 23, 2010
6.451
6.878
6.412
6.878
401,757
+0.46(+7.13%)
Apr 22, 2010
6.187
6.466
6.175
6.420
253,565
+0.12(+1.97%)
Apr 21, 2010
6.202
6.311
6.132
6.295
348,109
+0.16(+2.53%)
Apr 20, 2010
5.993
6.148
5.962
6.140
461,746
+0.22(+3.67%)
Apr 19, 2010
5.713
6.008
5.713
5.923
691,523
+0.18(+3.11%)
Apr 16, 2010
5.985
6.171
5.744
5.744
296,319
-0.26(-4.27%)
Apr 15, 2010
6.101
6.194
5.969
6.000
246,480
-0.12(-1.90%)
Apr 14, 2010
5.876
6.179
5.830
6.117
331,104
+0.29(+4.93%)
Apr 13, 2010
5.876
5.876
5.682
5.830
241,798
-0.08(-1.31%)
Apr 12, 2010
5.977
5.977
5.783
5.907
264,031
-0.05(-0.78%)
Apr 09, 2010
5.884
6.016
5.806
5.954
212,246
+0.07(+1.19%)
Apr 08, 2010
6.101
6.101
5.845
5.884
287,861
-0.27(-4.41%)
Apr 07, 2010
6.272
6.272
6.047
6.156
227,418
-0.15(-2.34%)
Apr 06, 2010
6.078
6.311
6.000
6.303
237,126
+0.21(+3.44%)
Apr 05, 2010
6.024
6.187
5.931
6.094
329,061
+0.09(+1.55%)
Apr 01, 2010
6.024
6.000
6.000
6.000
491,206
+0.05(+0.91%)
Mar 31, 2010
6.024
6.086
5.892
5.946
403,263
-0.12(-2.05%)
Mar 30, 2010
6.055
6.109
5.977
6.070
262,106
+0.01(+0.13%)
Mar 29, 2010
5.977
6.070
5.923
6.063
276,773
+0.10(+1.69%)
Mar 26, 2010
5.915
5.985
5.861
5.962
371,721
+0.05(+0.92%)
Mar 25, 2010
5.931
5.954
5.861
5.907
333,492
+0.00(+0.00%)
Mar 24, 2010
5.667
5.962
5.667
5.907
572,140
+0.19(+3.40%)
Mar 23, 2010
5.674
5.744
5.504
5.713
455,555
+0.02(+0.41%)
Mar 22, 2010
5.511
5.705
5.449
5.690
295,847
+0.16(+2.81%)
Mar 19, 2010
5.806
5.938
5.480
5.535
1,551,196
-0.27(-4.68%)
Mar 18, 2010
5.791
5.892
5.729
5.806
198,126
-0.01(-0.13%)
Mar 17, 2010
5.760
5.861
5.628
5.814
260,241
+0.05(+0.94%)
Mar 16, 2010
6.039
6.171
5.698
5.760
323,830
-0.26(-4.38%)
Mar 15, 2010
5.962
6.047
5.907
6.024
227,851
+0.00(+0.00%)
Mar 12, 2010
6.288
6.334
5.938
6.024
295,978
-0.24(-3.84%)
Mar 11, 2010
6.264
6.326
6.090
6.264
212,130
-0.07(-1.10%)
Mar 10, 2010
6.420
6.691
6.280
6.334
365,484
-0.10(-1.57%)
Mar 09, 2010
6.257
6.489
6.210
6.435
505,260
+0.15(+2.35%)
Mar 08, 2010
6.109
6.342
6.109
6.288
259,969
+0.19(+3.18%)
Mar 05, 2010
6.117
6.210
6.024
6.094
318,190
+0.04(+0.64%)
Mar 04, 2010
6.132
6.202
5.985
6.055
156,793
-0.08(-1.27%)
Mar 03, 2010
5.993
6.245
5.931
6.132
240,177
+0.17(+2.85%)
Mar 02, 2010
6.171
6.272
5.923
5.963
605,225
-0.21(-3.38%)
Mar 01, 2010
5.597
6.210
5.511
6.171
508,016
+0.61(+10.88%)
Feb 26, 2010
5.628
5.705
5.465
5.566
285,666
-0.07(-1.24%)
Feb 25, 2010
5.566
5.651
5.387
5.636
330,292
-0.09(-1.63%)
Feb 24, 2010
5.643
5.783
5.612
5.729
453,981
+0.10(+1.79%)
Feb 23, 2010
5.822
5.892
5.628
5.628
709,758
-0.23(-3.85%)
Feb 22, 2010
5.861
6.031
5.830
5.853
344,862
+0.02(+0.40%)
Feb 19, 2010
5.822
5.962
5.737
5.830
317,904
+0.01(+0.13%)
Feb 18, 2010
5.822
5.868
5.744
5.822
294,789
+0.01(+0.13%)
Feb 17, 2010
5.845
5.907
5.783
5.814
450,048
-0.01(-0.13%)
Feb 16, 2010
5.713
5.868
5.581
5.822
516,463
+0.19(+3.45%)
Feb 12, 2010
5.698
5.628
5.628
5.628
1,189,432
-0.16(-2.81%)
Feb 11, 2010
5.022
5.845
4.914
5.791
1,681,023
+0.76(+15.12%)
Feb 10, 2010
5.496
5.542
4.595
5.030
3,868,922
-0.51(-9.24%)
Feb 09, 2010
5.511
5.558
5.387
5.542
499,724
+0.10(+1.85%)
Feb 08, 2010
5.558
5.674
5.414
5.442
506,733
-0.14(-2.50%)
Feb 05, 2010
5.628
5.636
5.348
5.581
572,003
-0.02(-0.28%)
Feb 04, 2010
5.985
6.039
5.589
5.597
629,813
-0.48(-7.92%)
Feb 03, 2010
5.993
6.101
5.791
6.078
548,788
+0.08(+1.29%)
Feb 02, 2010
6.086
6.125
5.923
6.000
560,114
-0.02(-0.32%)
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
.