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, 2018
9.315
9.334
9.140
9.199
449,307
-0.04(-0.42%)
Jan 30, 2018
9.276
9.431
9.237
9.237
413,422
-0.12(-1.24%)
Jan 29, 2018
9.509
9.569
9.354
9.354
385,623
-0.23(-2.43%)
Jan 26, 2018
9.548
9.645
9.393
9.587
358,129
+0.12(+1.23%)
Jan 25, 2018
9.470
9.470
9.082
9.470
963,863
+0.08(+0.83%)
Jan 24, 2018
9.897
9.897
9.393
9.393
839,361
-0.47(-4.72%)
Jan 23, 2018
9.936
9.975
9.703
9.858
318,655
+0.00(+0.00%)
Jan 22, 2018
9.936
9.936
9.742
9.858
235,080
-0.08(-0.78%)
Jan 19, 2018
9.742
10.03
9.703
9.936
354,557
+0.16(+1.59%)
Jan 18, 2018
9.936
9.936
9.703
9.781
382,988
-0.16(-1.56%)
Jan 17, 2018
9.936
9.936
9.684
9.936
383,806
+0.08(+0.79%)
Jan 16, 2018
10.01
10.21
9.742
9.858
584,894
-0.08(-0.78%)
Jan 12, 2018
9.936
9.936
9.936
0
+0.12(+1.19%)
Jan 11, 2018
9.354
9.839
9.354
9.820
616,798
+0.43(+4.55%)
Jan 10, 2018
9.354
9.393
393,913
-0.04(-0.41%)
Jan 09, 2018
9.587
9.664
9.431
9.431
288,687
-0.19(-2.02%)
Jan 08, 2018
9.587
9.626
9.490
9.626
215,701
+0.04(+0.40%)
Jan 05, 2018
9.548
9.626
9.412
9.587
497,147
+0.04(+0.41%)
Jan 04, 2018
9.509
9.587
9.431
9.548
445,026
+0.12(+1.23%)
Jan 03, 2018
9.664
9.664
9.393
9.431
423,393
-0.27(-2.80%)
Jan 02, 2018
9.509
9.742
9.431
9.703
552,527
+0.23(+2.46%)
Dec 29, 2017
9.470
9.470
9.470
0
-0.43(-4.31%)
Dec 28, 2017
9.897
9.936
9.820
9.897
279,778
+0.00(+0.00%)
Dec 27, 2017
9.897
9.975
9.878
9.897
296,505
+0.00(+0.00%)
Dec 26, 2017
9.781
9.975
9.781
9.897
326,207
+0.12(+1.19%)
Dec 22, 2017
9.781
9.820
9.703
9.781
401,449
+0.00(+0.00%)
Dec 21, 2017
9.820
9.936
9.781
9.781
248,599
-0.04(-0.40%)
Dec 20, 2017
9.781
9.975
9.761
9.820
328,189
+0.08(+0.80%)
Dec 19, 2017
9.858
9.936
9.781
9.742
459,929
-0.16(-1.57%)
Dec 18, 2017
9.742
9.975
9.664
9.897
379,021
+0.23(+2.41%)
Dec 15, 2017
9.626
9.781
9.591
9.664
1,479,345
+0.08(+0.81%)
Dec 14, 2017
9.897
9.897
9.587
9.587
628,866
-0.23(-2.37%)
Dec 13, 2017
9.664
9.936
9.645
9.820
549,870
+0.16(+1.61%)
Dec 12, 2017
9.587
9.742
9.587
9.664
602,570
+0.00(+0.00%)
Dec 11, 2017
9.858
9.858
9.645
9.664
687,807
-0.12(-1.19%)
Dec 08, 2017
10.05
10.05
9.742
9.781
511,840
+0.00(+0.00%)
Dec 07, 2017
10.25
10.27
10.05
391,608
+0.00(+0.00%)
Dec 06, 2017
10.17
10.29
10.17
10.21
556,183
+0.04(+0.38%)
Dec 05, 2017
10.32
10.36
10.17
10.17
448,799
-0.16(-1.50%)
Dec 04, 2017
10.52
10.27
10.32
364,239
+0.12(+1.14%)
Dec 01, 2017
10.25
10.29
10.07
10.21
618,822
+0.00(+0.00%)
Nov 30, 2017
10.48
10.52
10.21
10.21
1,209,452
-0.19(-1.87%)
Nov 29, 2017
10.32
10.56
10.32
10.40
514,403
+0.12(+1.13%)
Nov 28, 2017
10.21
10.32
10.13
10.29
518,885
+0.08(+0.76%)
Nov 27, 2017
10.09
10.29
10.09
10.21
530,890
+0.04(+0.38%)
Nov 24, 2017
10.09
10.21
10.05
10.17
564,861
+0.04(+0.38%)
Nov 22, 2017
10.44
10.48
10.09
10.13
1,544,125
-0.35(-3.33%)
Nov 21, 2017
10.63
10.67
10.40
10.48
1,219,455
-0.08(-0.74%)
Nov 20, 2017
10.40
10.56
10.36
10.56
735,106
+0.16(+1.49%)
Nov 17, 2017
10.17
10.40
10.17
10.40
527,056
+0.16(+1.52%)
Nov 16, 2017
10.09
10.36
10.09
10.25
1,058,659
+0.16(+1.54%)
Nov 15, 2017
9.936
10.13
9.862
10.09
750,786
+0.04(+0.39%)
Nov 14, 2017
9.897
10.09
9.820
10.05
462,463
+0.16(+1.57%)
Nov 13, 2017
9.936
10.01
9.858
9.897
663,999
-0.08(-0.78%)
Nov 10, 2017
9.897
10.13
9.897
9.975
787,235
+0.08(+0.78%)
Nov 09, 2017
9.936
10.13
9.839
9.897
901,901
-0.04(-0.39%)
Nov 08, 2017
9.936
10.01
9.820
9.936
550,595
-0.04(-0.39%)
Nov 07, 2017
10.17
10.17
9.936
9.975
747,845
-0.16(-1.53%)
Nov 06, 2017
10.01
10.19
9.905
10.13
679,826
+0.16(+1.56%)
Nov 03, 2017
9.936
10.09
9.897
9.975
522,098
+0.04(+0.39%)
Nov 02, 2017
9.781
10.01
9.742
9.936
1,027,234
+0.08(+0.79%)
Nov 01, 2017
10.17
10.29
9.858
9.858
893,207
-0.27(-2.68%)
Oct 31, 2017
10.01
10.36
9.936
10.13
1,188,212
+0.08(+0.77%)
Oct 30, 2017
10.44
10.58
9.878
10.05
1,511,652
-0.08(-0.77%)
Oct 27, 2017
10.05
10.21
9.878
10.13
776,985
+0.04(+0.38%)
Oct 26, 2017
10.09
10.13
9.975
10.09
546,617
+0.04(+0.39%)
Oct 25, 2017
9.858
10.09
9.820
10.05
728,828
+0.16(+1.57%)
Oct 24, 2017
9.820
9.975
9.800
9.897
565,997
+0.08(+0.79%)
Oct 23, 2017
10.01
10.01
9.781
9.820
474,377
-0.16(-1.56%)
Oct 20, 2017
9.975
10.05
9.897
9.975
378,388
+0.08(+0.78%)
Oct 19, 2017
9.975
9.975
9.820
9.897
366,666
-0.12(-1.16%)
Oct 18, 2017
10.01
10.09
9.820
10.01
919,332
+0.04(+0.39%)
Oct 17, 2017
10.09
10.13
9.781
9.975
767,137
-0.12(-1.15%)
Oct 16, 2017
10.17
10.21
10.01
10.09
900,121
-0.12(-1.14%)
Oct 13, 2017
10.05
10.30
9.897
10.21
856,666
+0.19(+1.94%)
Oct 12, 2017
9.858
10.09
9.742
10.01
909,829
+0.16(+1.58%)
Oct 11, 2017
9.820
9.975
9.742
9.858
851,817
+0.08(+0.79%)
Oct 10, 2017
9.664
9.820
9.587
9.781
1,077,773
+0.23(+2.44%)
Oct 09, 2017
9.820
9.878
9.528
9.548
1,035,328
-0.27(-2.77%)
Oct 06, 2017
9.703
9.820
9.664
9.820
592,072
+0.04(+0.40%)
Oct 05, 2017
9.820
9.897
9.742
9.781
635,173
+0.00(+0.00%)
Oct 04, 2017
9.781
9.897
9.742
9.781
606,027
-0.08(-0.79%)
Oct 03, 2017
9.703
9.858
9.645
9.858
671,417
+0.16(+1.60%)
Oct 02, 2017
9.276
9.742
9.237
9.703
815,061
+0.47(+5.04%)
Sep 29, 2017
9.393
9.470
9.237
9.237
591,821
-0.19(-2.06%)
Sep 28, 2017
9.470
9.587
9.334
9.431
443,578
-0.08(-0.82%)
Sep 27, 2017
9.237
9.528
9.160
9.509
632,173
+0.31(+3.38%)
Sep 26, 2017
9.043
9.315
9.043
9.199
623,549
+0.16(+1.72%)
Sep 25, 2017
8.966
9.140
8.966
9.043
398,866
+0.04(+0.43%)
Sep 22, 2017
8.927
9.043
8.908
9.005
625,768
+0.08(+0.87%)
Sep 21, 2017
9.005
9.082
8.869
8.927
342,759
-0.12(-1.29%)
Sep 20, 2017
9.121
9.218
9.043
9.043
520,624
-0.08(-0.85%)
Sep 19, 2017
9.082
9.160
9.063
9.121
421,044
+0.00(+0.00%)
Sep 18, 2017
8.810
9.160
8.810
9.121
755,543
+0.31(+3.52%)
Sep 15, 2017
8.733
8.849
8.694
8.810
909,849
+0.08(+0.89%)
Sep 14, 2017
8.655
8.849
8.655
8.733
380,228
+0.08(+0.90%)
Sep 13, 2017
8.655
8.752
8.655
8.655
710,138
-0.04(-0.45%)
Sep 12, 2017
8.578
8.810
8.539
8.694
525,765
+0.16(+1.82%)
Sep 11, 2017
8.422
8.578
8.369
8.539
746,369
+0.19(+2.33%)
Sep 08, 2017
8.461
8.500
8.286
8.345
778,766
-0.16(-1.83%)
Sep 07, 2017
8.500
8.578
8.384
8.500
568,532
-0.04(-0.45%)
Sep 06, 2017
8.500
8.616
8.422
8.539
567,484
+0.04(+0.46%)
Sep 05, 2017
8.578
8.655
8.422
8.500
704,435
-0.12(-1.35%)
Sep 01, 2017
8.578
8.655
8.558
8.616
438,628
+0.12(+1.37%)
Aug 31, 2017
8.500
8.675
8.500
8.500
698,279
+0.04(+0.46%)
Aug 30, 2017
8.422
8.558
8.422
8.461
754,724
+0.00(+0.00%)
Aug 29, 2017
8.306
8.616
8.306
8.461
644,031
+0.04(+0.46%)
Aug 28, 2017
8.461
8.539
8.384
8.422
787,366
-0.04(-0.46%)
Aug 25, 2017
8.422
8.578
8.384
8.461
405,517
+0.04(+0.46%)
Aug 24, 2017
8.500
8.597
8.422
8.422
534,032
+0.00(+0.00%)
Aug 23, 2017
8.461
8.638
8.422
8.422
895,768
-0.04(-0.46%)
Aug 22, 2017
8.461
8.539
8.384
8.461
518,926
+0.00(+0.00%)
Aug 21, 2017
8.384
8.539
8.306
8.461
530,918
+0.12(+1.40%)
Aug 18, 2017
8.267
8.539
8.267
8.345
643,364
+0.00(+0.00%)
Aug 17, 2017
8.500
8.655
8.345
8.345
857,533
-0.16(-1.83%)
Aug 16, 2017
8.539
8.694
8.461
8.500
454,008
+0.00(+0.00%)
Aug 15, 2017
8.655
8.675
8.422
8.500
873,028
-0.19(-2.23%)
Aug 14, 2017
8.461
8.772
8.461
8.694
776,871
+0.23(+2.75%)
Aug 11, 2017
8.384
8.655
8.384
8.461
1,050,341
+0.00(+0.00%)
Aug 10, 2017
8.461
8.578
8.384
8.461
977,952
+0.00(+0.00%)
Aug 09, 2017
8.578
8.694
8.461
8.461
1,211,394
-0.19(-2.24%)
Aug 08, 2017
8.694
8.792
8.616
8.655
1,059,767
-0.04(-0.45%)
Aug 07, 2017
8.461
8.791
8.461
8.694
1,014,747
+0.23(+2.75%)
Aug 04, 2017
8.558
8.345
8.461
855,357
+0.12(+1.40%)
Aug 03, 2017
8.228
8.461
8.228
8.345
1,025,019
+0.16(+1.90%)
Aug 02, 2017
8.849
8.849
8.034
8.189
1,416,527
-0.62(-7.05%)
Aug 01, 2017
9.160
9.237
8.810
8.810
1,570,775
-0.23(-2.58%)
Jul 31, 2017
9.199
9.237
9.043
9.043
1,513,944
-0.16(-1.69%)
Jul 28, 2017
9.160
9.276
9.082
9.199
444,990
+0.04(+0.42%)
Jul 27, 2017
9.315
9.393
9.160
9.160
488,739
-0.16(-1.67%)
Jul 26, 2017
9.354
9.470
9.276
9.315
667,742
+0.00(+0.00%)
Jul 25, 2017
9.199
9.470
9.199
9.315
948,564
+0.12(+1.27%)
Jul 24, 2017
9.237
9.237
9.160
9.199
826,056
-0.04(-0.42%)
Jul 21, 2017
9.431
9.431
9.199
9.237
553,845
-0.12(-1.24%)
Jul 20, 2017
9.315
9.393
9.276
9.354
818,078
+0.04(+0.42%)
Jul 19, 2017
9.315
9.431
9.287
9.315
427,410
+0.04(+0.42%)
Jul 18, 2017
9.237
9.354
9.160
9.276
404,605
-0.04(-0.42%)
Jul 17, 2017
9.199
9.393
9.199
9.315
456,879
+0.16(+1.69%)
Jul 14, 2017
9.237
9.300
9.160
9.160
403,419
-0.16(-1.67%)
Jul 13, 2017
9.237
9.315
9.160
9.315
448,077
+0.08(+0.84%)
Jul 12, 2017
9.276
9.393
9.160
9.237
914,213
+0.04(+0.42%)
Jul 11, 2017
9.237
9.334
9.121
9.199
580,870
-0.04(-0.42%)
Jul 10, 2017
9.276
9.296
9.121
9.237
692,991
-0.08(-0.83%)
Jul 07, 2017
9.043
9.373
8.966
9.315
629,069
+0.27(+3.00%)
Jul 06, 2017
9.005
9.121
8.927
9.043
757,024
-0.04(-0.43%)
Jul 05, 2017
9.005
9.082
8.946
9.082
541,482
+0.04(+0.43%)
Jul 03, 2017
9.005
9.082
8.966
9.043
250,635
+0.00(+0.00%)
Jun 30, 2017
8.888
9.121
8.888
9.043
654,614
+0.16(+1.75%)
Jun 29, 2017
9.082
9.082
8.888
8.888
513,195
-0.19(-2.14%)
Jun 28, 2017
8.966
9.121
8.908
9.082
508,156
+0.19(+2.18%)
Jun 27, 2017
8.888
8.985
8.733
8.888
710,497
+0.00(+0.00%)
Jun 26, 2017
8.849
8.966
8.733
8.888
824,226
+0.08(+0.88%)
Jun 23, 2017
8.694
8.888
8.655
8.810
551,409
+0.12(+1.34%)
Jun 22, 2017
8.655
8.810
8.655
8.694
261,586
+0.00(+0.00%)
Jun 21, 2017
8.772
8.849
8.655
8.694
478,649
+0.00(+0.00%)
Jun 20, 2017
8.888
8.908
8.694
8.694
615,507
-0.31(-3.45%)
Jun 19, 2017
8.888
9.005
8.694
9.005
460,472
+0.19(+2.20%)
Jun 16, 2017
8.772
8.888
8.694
8.810
908,528
-0.19(-2.16%)
Jun 15, 2017
8.888
9.043
8.810
9.005
437,648
+0.04(+0.43%)
Jun 14, 2017
9.043
9.082
8.908
8.966
360,675
-0.08(-0.86%)
Jun 13, 2017
9.082
9.121
8.849
9.043
601,550
-0.08(-0.85%)
Jun 12, 2017
8.927
9.199
8.927
9.121
517,601
+0.08(+0.86%)
Jun 09, 2017
9.160
9.179
9.005
9.043
856,253
-0.12(-1.27%)
Jun 08, 2017
8.694
9.179
8.675
9.160
638,967
+0.43(+4.89%)
Jun 07, 2017
8.849
8.888
8.694
8.733
574,643
-0.12(-1.32%)
Jun 06, 2017
8.810
8.966
8.729
8.849
487,574
+0.04(+0.44%)
Jun 05, 2017
9.121
9.121
8.810
8.810
628,759
-0.31(-3.40%)
Jun 02, 2017
9.121
9.257
9.043
9.121
697,675
+0.00(+0.00%)
Jun 01, 2017
8.810
9.121
8.772
9.121
819,348
+0.31(+3.52%)
May 31, 2017
8.733
8.927
8.655
8.810
890,916
+0.08(+0.89%)
May 30, 2017
8.694
8.869
8.694
8.733
625,045
+0.00(+0.00%)
May 26, 2017
8.694
8.791
8.585
8.733
726,055
+0.00(+0.00%)
May 25, 2017
8.810
8.888
8.694
8.733
733,654
-0.08(-0.88%)
May 24, 2017
8.733
8.849
8.675
8.810
830,964
+0.08(+0.89%)
May 23, 2017
8.772
8.849
8.655
8.733
670,498
+0.00(+0.00%)
May 22, 2017
8.849
8.966
8.713
8.733
1,062,231
-0.16(-1.75%)
May 19, 2017
8.966
9.043
8.752
8.888
1,610,669
-0.12(-1.29%)
May 18, 2017
9.005
9.043
8.888
9.005
803,669
+0.00(+0.00%)
May 17, 2017
9.237
9.237
9.005
9.005
762,505
-0.31(-3.33%)
May 16, 2017
9.470
9.509
9.268
9.315
522,576
-0.16(-1.64%)
May 15, 2017
9.509
9.587
9.393
9.470
522,393
-0.04(-0.41%)
May 12, 2017
9.587
9.626
9.431
9.509
721,965
-0.16(-1.61%)
May 11, 2017
9.820
9.858
9.626
9.664
723,344
-0.16(-1.58%)
May 10, 2017
9.626
9.820
9.548
9.820
833,137
+0.16(+1.61%)
May 09, 2017
9.742
9.742
9.544
9.664
1,027,793
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.742
9.742
1,114,130
-0.43(-4.20%)
May 05, 2017
10.48
10.60
10.09
10.17
1,483,712
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,100,800
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,013
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.91
11.02
950,994
+0.00(+0.00%)
May 01, 2017
11.14
11.18
10.95
11.02
472,659
-0.04(-0.35%)
Apr 28, 2017
11.41
11.41
11.02
11.06
794,705
-0.35(-3.06%)
Apr 27, 2017
11.33
11.41
11.14
11.41
619,006
+0.16(+1.38%)
Apr 26, 2017
11.06
11.41
11.04
11.26
812,675
+0.16(+1.40%)
Apr 25, 2017
11.06
11.18
10.98
11.10
526,823
+0.16(+1.42%)
Apr 24, 2017
10.91
11.02
10.83
10.95
473,235
+0.27(+2.55%)
Apr 21, 2017
10.83
10.87
10.63
10.67
512,978
-0.19(-1.79%)
Apr 20, 2017
10.63
10.91
10.60
10.87
462,294
+0.31(+2.94%)
Apr 19, 2017
10.60
10.79
10.52
10.56
543,159
+0.04(+0.37%)
Apr 18, 2017
10.48
10.65
10.48
10.52
738,573
+0.00(+0.00%)
Apr 17, 2017
10.44
10.56
10.32
10.52
355,003
+0.08(+0.74%)
Apr 13, 2017
10.48
10.56
10.29
10.44
749,894
-0.04(-0.37%)
Apr 12, 2017
10.60
10.60
10.32
10.48
1,019,283
-0.08(-0.74%)
Apr 11, 2017
10.44
10.67
10.44
10.56
560,821
+0.04(+0.37%)
Apr 10, 2017
10.52
10.63
10.48
10.52
600,302
+0.00(+0.00%)
Apr 07, 2017
10.44
10.60
10.38
10.52
1,007,378
+0.00(+0.00%)
Apr 06, 2017
10.48
10.56
10.30
10.52
874,857
+0.04(+0.37%)
Apr 05, 2017
10.63
10.63
10.27
10.48
1,802,291
-0.08(-0.74%)
Apr 04, 2017
10.09
10.60
10.05
10.56
1,523,990
+0.47(+4.61%)
Apr 03, 2017
10.25
10.25
9.897
10.09
664,379
-0.12(-1.14%)
Mar 31, 2017
10.05
10.25
10.01
10.21
608,812
+0.19(+1.94%)
Mar 30, 2017
10.01
10.09
9.897
10.01
595,035
-0.04(-0.39%)
Mar 29, 2017
9.975
10.13
9.928
10.05
418,339
+0.04(+0.39%)
Mar 28, 2017
9.975
10.09
9.858
10.01
434,642
-0.04(-0.39%)
Mar 27, 2017
9.975
10.09
9.781
10.05
572,861
-0.04(-0.38%)
Mar 24, 2017
10.21
10.30
9.955
10.09
519,144
-0.08(-0.76%)
Mar 23, 2017
9.897
10.27
9.820
10.17
886,147
+0.23(+2.34%)
Mar 22, 2017
10.32
10.40
9.897
9.936
879,863
-0.35(-3.40%)
Mar 21, 2017
10.60
10.67
10.29
10.29
965,022
-0.19(-1.85%)
Mar 20, 2017
10.32
10.60
10.09
10.48
1,950,785
+0.12(+1.12%)
Mar 17, 2017
10.29
10.44
10.21
10.36
1,022,698
+0.12(+1.14%)
Mar 16, 2017
10.25
10.29
10.17
10.25
570,547
+0.00(+0.00%)
Mar 15, 2017
10.01
10.25
9.936
10.25
726,392
+0.23(+2.32%)
Mar 14, 2017
10.01
10.09
9.820
10.01
485,630
-0.04(-0.39%)
Mar 13, 2017
10.01
10.09
9.866
10.05
593,144
+0.08(+0.78%)
Mar 10, 2017
9.626
10.03
9.626
9.975
939,344
+0.47(+4.90%)
Mar 09, 2017
9.703
9.820
9.470
9.509
621,545
-0.23(-2.39%)
Mar 08, 2017
9.975
10.05
9.742
9.742
737,445
-0.23(-2.33%)
Mar 07, 2017
10.13
10.23
9.975
9.975
562,211
-0.19(-1.91%)
Mar 06, 2017
10.25
10.32
10.09
10.17
612,155
-0.16(-1.50%)
Mar 03, 2017
10.67
10.75
10.29
10.32
770,143
-0.35(-3.27%)
Mar 02, 2017
10.75
10.83
10.40
10.67
706,574
-0.12(-1.08%)
Mar 01, 2017
10.60
10.86
10.52
10.79
828,041
+0.39(+3.73%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,214,923
-0.39(-3.60%)
Feb 27, 2017
11.02
11.22
10.71
10.79
1,488,963
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.95
840,706
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.91
1,223,984
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,199,780
+0.97(+9.69%)
Feb 21, 2017
9.858
10.15
9.820
10.01
958,849
+0.16(+1.58%)
Feb 17, 2017
9.858
9.858
9.858
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.839
9.897
941,908
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.820
10.09
1,444,820
-0.04(-0.38%)
Feb 14, 2017
9.936
10.34
9.858
10.13
802,039
+0.12(+1.16%)
Feb 13, 2017
10.17
10.29
9.936
10.01
314,553
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.897
10.13
364,099
+0.16(+1.56%)
Feb 09, 2017
9.820
10.17
9.785
9.975
539,848
+0.12(+1.18%)
Feb 08, 2017
9.897
9.684
9.858
890,182
-0.04(-0.39%)
Feb 07, 2017
9.781
9.897
9.703
9.897
487,726
+0.16(+1.59%)
Feb 06, 2017
9.936
10.01
9.742
9.742
282,289
-0.23(-2.33%)
Feb 03, 2017
9.975
10.05
9.858
9.975
409,615
+0.16(+1.58%)
Feb 02, 2017
9.936
9.975
9.781
9.820
407,173
-0.12(-1.17%)
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
.