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 (%)
Apr 30, 2013
5.114
5.246
5.099
5.238
1,778,520
+0.09(+1.66%)
Apr 29, 2013
5.037
5.161
4.975
5.153
834,586
+0.10(+2.00%)
Apr 26, 2013
4.633
5.153
5.044
5.052
2,926,943
-0.27(-5.10%)
Apr 25, 2013
5.262
5.386
5.223
5.324
1,278,000
+0.07(+1.33%)
Apr 24, 2013
5.285
5.316
5.215
5.254
1,241,545
-0.03(-0.59%)
Apr 23, 2013
5.277
5.332
5.215
5.285
1,161,441
+0.05(+1.04%)
Apr 22, 2013
5.262
5.300
5.029
5.231
1,661,265
-0.08(-1.46%)
Apr 19, 2013
5.052
5.355
5.052
5.308
1,226,527
+0.26(+5.23%)
Apr 18, 2013
5.052
5.169
4.990
5.044
2,040,385
+0.13(+2.69%)
Apr 17, 2013
4.804
4.959
4.781
4.912
2,359,258
+0.05(+1.12%)
Apr 16, 2013
4.850
4.885
4.819
4.858
1,040,751
+0.04(+0.81%)
Apr 15, 2013
5.006
5.013
4.773
4.819
2,137,432
-0.22(-4.31%)
Apr 12, 2013
5.122
5.153
5.021
5.037
1,403,949
-0.10(-1.96%)
Apr 11, 2013
5.106
5.169
4.998
5.138
1,038,883
+0.04(+0.76%)
Apr 10, 2013
5.044
5.106
4.990
5.099
998,145
+0.09(+1.70%)
Apr 09, 2013
4.912
5.075
4.843
5.013
1,391,800
+0.11(+2.22%)
Apr 08, 2013
4.850
4.912
4.812
4.905
1,080,173
+0.05(+1.12%)
Apr 05, 2013
4.680
4.858
4.656
4.850
1,660,542
+0.09(+1.79%)
Apr 04, 2013
4.788
4.827
4.718
4.765
1,788,909
-0.03(-0.65%)
Apr 03, 2013
5.006
5.013
4.746
4.796
2,455,287
-0.20(-4.04%)
Apr 02, 2013
5.052
5.083
4.967
4.998
2,266,874
-0.03(-0.62%)
Apr 01, 2013
5.161
5.200
5.006
5.029
2,616,896
-0.16(-2.99%)
Mar 28, 2013
5.394
5.394
5.122
5.184
1,558,326
-0.19(-3.47%)
Mar 27, 2013
5.184
5.417
5.083
5.370
2,143,811
+0.14(+2.67%)
Mar 26, 2013
5.347
5.355
5.184
5.231
1,895,834
-0.09(-1.75%)
Mar 25, 2013
5.386
5.417
5.192
5.324
1,965,115
-0.05(-1.01%)
Mar 22, 2013
5.432
5.432
5.246
5.378
2,188,008
-0.03(-0.57%)
Mar 21, 2013
5.510
5.564
5.324
5.409
2,271,565
-0.16(-2.79%)
Mar 20, 2013
5.805
5.805
5.549
5.564
1,636,968
-0.22(-3.76%)
Mar 19, 2013
5.952
5.952
5.774
5.782
1,209,772
-0.15(-2.49%)
Mar 18, 2013
5.952
5.993
5.883
5.929
1,031,272
-0.12(-2.05%)
Mar 15, 2013
6.069
6.092
5.945
6.053
1,392,007
-0.02(-0.26%)
Mar 14, 2013
6.045
6.131
5.976
6.069
732,185
+0.05(+0.77%)
Mar 13, 2013
5.945
6.053
5.906
6.022
903,362
+0.09(+1.44%)
Mar 12, 2013
6.139
6.255
5.929
5.937
920,687
-0.20(-3.29%)
Mar 11, 2013
6.007
6.139
5.952
6.139
852,425
+0.10(+1.67%)
Mar 08, 2013
5.952
6.061
5.921
6.038
741,777
+0.16(+2.77%)
Mar 07, 2013
5.782
5.890
5.720
5.875
972,682
+0.10(+1.75%)
Mar 06, 2013
5.844
5.863
5.712
5.774
987,687
-0.06(-1.06%)
Mar 05, 2013
5.828
5.898
5.789
5.836
1,015,607
+0.08(+1.35%)
Mar 04, 2013
5.689
5.782
5.650
5.758
1,088,858
+0.05(+0.95%)
Mar 01, 2013
5.751
5.789
5.657
5.704
2,266,279
-0.12(-2.00%)
Feb 28, 2013
5.883
5.914
5.820
5.820
695,374
-0.12(-1.96%)
Feb 27, 2013
5.844
5.960
5.789
5.937
563,531
+0.07(+1.19%)
Feb 26, 2013
5.820
5.890
5.650
5.867
1,127,340
-0.10(-1.69%)
Feb 22, 2013
5.914
6.030
5.883
5.968
1,010,475
+0.09(+1.59%)
Feb 21, 2013
6.038
6.045
5.805
5.875
1,709,532
-0.18(-2.95%)
Feb 20, 2013
6.146
6.399
6.045
6.053
2,274,289
-0.07(-1.14%)
Feb 19, 2013
6.247
6.263
5.906
6.123
4,605,750
-0.13(-2.11%)
Feb 15, 2013
6.247
6.309
6.212
6.255
2,349,288
+0.04(+0.62%)
Feb 14, 2013
6.278
6.302
6.193
6.216
1,916,147
-0.05(-0.87%)
Feb 13, 2013
6.511
6.589
6.193
6.271
3,781,423
-0.25(-3.81%)
Feb 12, 2013
6.395
6.534
6.309
6.519
1,591,170
+0.14(+2.19%)
Feb 11, 2013
6.247
6.391
6.216
6.379
697,803
+0.14(+2.24%)
Feb 08, 2013
6.271
6.286
6.193
6.240
634,890
-0.01(-0.12%)
Feb 07, 2013
6.348
6.356
6.201
6.247
642,500
-0.07(-1.11%)
Feb 06, 2013
6.294
6.317
6.208
6.317
1,013,176
+0.06(+0.99%)
Feb 04, 2013
6.395
6.496
6.216
6.255
898,317
-0.21(-3.24%)
Feb 01, 2013
6.527
6.565
6.434
6.465
869,899
+0.00(+0.00%)
Jan 31, 2013
6.426
6.511
6.294
6.465
1,273,123
+0.04(+0.60%)
Jan 30, 2013
6.527
6.682
6.410
6.426
1,330,201
-0.13(-2.01%)
Jan 29, 2013
6.783
6.783
6.542
6.558
1,677,621
-0.22(-3.21%)
Jan 28, 2013
6.814
6.868
6.759
6.775
1,220,555
-0.04(-0.57%)
Jan 25, 2013
6.884
6.961
6.791
6.814
1,243,976
-0.05(-0.68%)
Jan 24, 2013
6.822
6.969
6.756
6.860
2,244,893
+0.05(+0.80%)
Jan 23, 2013
6.759
6.829
6.694
6.806
1,621,802
+0.00(+0.00%)
Jan 22, 2013
6.876
6.953
6.767
6.806
1,791,208
-0.09(-1.35%)
Jan 18, 2013
6.930
7.023
6.837
6.899
1,902,046
-0.06(-0.89%)
Jan 17, 2013
6.985
7.109
6.899
6.961
1,919,395
+0.02(+0.22%)
Jan 16, 2013
6.690
6.985
6.659
6.946
2,586,635
+0.23(+3.47%)
Jan 15, 2013
6.496
6.713
6.457
6.713
1,632,570
+0.14(+2.13%)
Jan 14, 2013
6.449
6.674
6.325
6.573
2,642,798
+0.13(+2.05%)
Jan 11, 2013
6.069
6.496
6.061
6.441
2,364,408
+0.39(+6.41%)
Jan 10, 2013
6.069
6.185
6.007
6.053
708,388
+0.02(+0.26%)
Jan 09, 2013
5.999
6.061
5.976
6.038
750,663
+0.04(+0.65%)
Jan 08, 2013
6.014
6.115
5.968
5.999
1,114,345
-0.04(-0.64%)
Jan 07, 2013
5.890
6.069
5.867
6.038
1,180,946
+0.09(+1.43%)
Jan 04, 2013
5.859
5.983
5.782
5.952
681,839
+0.09(+1.59%)
Jan 03, 2013
5.844
5.976
5.824
5.859
590,161
+0.02(+0.27%)
Jan 02, 2013
5.832
5.883
5.797
5.844
1,359,536
+0.15(+2.59%)
Dec 31, 2012
5.603
5.805
5.518
5.696
833,956
+0.08(+1.38%)
Dec 28, 2012
5.595
5.689
5.564
5.619
526,017
-0.03(-0.55%)
Dec 27, 2012
5.689
5.696
5.529
5.650
530,690
-0.05(-0.82%)
Dec 26, 2012
5.712
5.758
5.603
5.696
404,429
-0.02(-0.41%)
Dec 24, 2012
5.681
5.743
5.657
5.720
373,987
+0.00(+0.00%)
Dec 21, 2012
5.386
5.720
5.386
5.720
1,371,284
+0.19(+3.37%)
Dec 20, 2012
5.696
5.720
5.479
5.533
830,325
-0.17(-2.99%)
Dec 19, 2012
5.657
5.797
5.572
5.704
848,230
+0.05(+0.96%)
Dec 18, 2012
5.394
5.720
5.370
5.650
967,155
+0.26(+4.90%)
Dec 17, 2012
5.324
5.471
5.246
5.386
870,243
+0.08(+1.46%)
Dec 14, 2012
5.277
5.343
5.262
5.308
437,316
+0.03(+0.59%)
Dec 13, 2012
5.355
5.362
5.235
5.277
662,532
-0.09(-1.59%)
Dec 12, 2012
5.580
5.580
5.355
5.363
648,341
-0.17(-3.09%)
Dec 11, 2012
5.448
5.588
5.440
5.533
930,156
+0.16(+2.89%)
Dec 10, 2012
5.347
5.432
5.285
5.378
583,569
+0.06(+1.17%)
Dec 07, 2012
5.176
5.316
5.138
5.316
704,680
+0.18(+3.47%)
Dec 06, 2012
5.184
5.192
5.029
5.138
981,320
-0.05(-0.90%)
Dec 05, 2012
5.316
5.347
5.184
5.184
1,183,880
-0.09(-1.76%)
Dec 04, 2012
5.401
5.409
5.200
5.277
1,067,185
+0.05(+0.89%)
Nov 30, 2012
5.347
5.347
5.223
5.231
1,528,946
-0.09(-1.75%)
Nov 29, 2012
5.300
5.366
5.231
5.324
986,839
+0.06(+1.18%)
Nov 28, 2012
5.347
5.370
5.215
5.262
888,493
-0.13(-2.45%)
Nov 27, 2012
5.494
5.549
5.281
5.394
1,447,469
-0.12(-2.25%)
Nov 26, 2012
5.479
5.557
5.397
5.518
648,134
+0.02(+0.42%)
Nov 23, 2012
5.378
5.564
5.316
5.494
327,985
+0.15(+2.76%)
Nov 21, 2012
5.277
5.386
5.223
5.347
594,564
+0.12(+2.23%)
Nov 20, 2012
5.363
5.363
5.200
5.231
455,076
-0.16(-3.02%)
Nov 19, 2012
5.246
5.440
5.207
5.394
674,534
+0.25(+4.83%)
Nov 16, 2012
5.114
5.169
4.967
5.145
984,695
+0.02(+0.45%)
Nov 15, 2012
5.200
5.300
5.060
5.122
974,658
-0.07(-1.35%)
Nov 14, 2012
5.440
5.463
5.192
5.192
733,752
-0.22(-4.02%)
Nov 13, 2012
5.401
5.557
5.378
5.409
925,292
-0.05(-0.99%)
Nov 12, 2012
5.526
5.689
5.425
5.463
665,502
-0.04(-0.71%)
Nov 09, 2012
5.293
5.588
5.169
5.502
746,232
+0.16(+3.05%)
Nov 08, 2012
5.712
5.727
5.207
5.339
1,234,479
-0.40(-7.03%)
Nov 07, 2012
5.774
5.836
5.681
5.743
928,596
-0.14(-2.37%)
Nov 06, 2012
5.859
5.956
5.766
5.883
2,034,338
+0.11(+1.88%)
Nov 05, 2012
5.999
6.077
5.533
5.774
1,182,844
-0.20(-3.38%)
Nov 02, 2012
5.914
6.170
5.875
5.976
1,731,722
+0.07(+1.18%)
Nov 01, 2012
5.642
6.022
5.619
5.906
3,179,249
+0.29(+5.11%)
Oct 31, 2012
4.501
5.844
4.501
5.619
2,682,121
+0.86(+18.11%)
Oct 26, 2012
4.943
4.757
4.757
4.757
1,062,162
-0.16(-3.31%)
Oct 25, 2012
4.819
4.920
4.765
4.920
740,191
+0.17(+3.59%)
Oct 24, 2012
4.711
4.765
4.625
4.749
636,650
+0.08(+1.66%)
Oct 23, 2012
4.742
4.749
4.509
4.672
1,738,521
-0.25(-5.05%)
Oct 19, 2012
5.122
5.176
4.897
4.920
1,097,351
-0.26(-5.09%)
Oct 18, 2012
5.130
5.246
5.072
5.184
1,268,748
+0.04(+0.75%)
Oct 17, 2012
5.029
5.285
4.998
5.145
1,188,409
+0.11(+2.16%)
Oct 16, 2012
4.835
5.068
4.804
5.037
1,725,988
+0.23(+4.85%)
Oct 15, 2012
4.905
4.905
4.788
4.804
725,524
-0.09(-1.90%)
Oct 12, 2012
4.975
4.990
4.843
4.897
1,127,849
-0.08(-1.56%)
Oct 11, 2012
4.912
5.013
4.897
4.975
1,613,900
+0.09(+1.75%)
Oct 10, 2012
4.827
4.897
4.796
4.889
1,067,288
+0.05(+1.12%)
Oct 09, 2012
4.850
4.897
4.819
4.835
790,181
-0.03(-0.64%)
Oct 08, 2012
4.835
4.897
4.827
4.866
804,775
+0.02(+0.32%)
Oct 05, 2012
4.858
4.889
4.827
4.850
1,014,140
+0.04(+0.81%)
Oct 04, 2012
4.881
4.903
4.796
4.812
1,425,166
-0.07(-1.43%)
Oct 03, 2012
4.812
4.897
4.788
4.881
1,199,648
+0.07(+1.45%)
Oct 02, 2012
4.858
4.874
4.796
4.812
1,018,344
-0.02(-0.48%)
Oct 01, 2012
5.075
5.075
4.819
4.835
1,981,559
-0.20(-4.01%)
Sep 28, 2012
5.044
5.075
4.959
5.037
1,514,918
-0.05(-1.07%)
Sep 27, 2012
4.858
5.114
4.781
5.091
1,894,861
+0.26(+5.30%)
Sep 26, 2012
4.812
4.866
4.664
4.835
1,160,406
+0.02(+0.48%)
Sep 25, 2012
4.928
4.943
4.812
4.812
2,504,450
-0.08(-1.59%)
Sep 24, 2012
4.858
4.943
4.835
4.889
2,136,912
+0.00(+0.00%)
Sep 21, 2012
4.959
4.982
4.718
4.889
3,195,124
-0.03(-0.63%)
Sep 20, 2012
5.029
5.044
4.889
4.920
1,807,593
-0.15(-2.91%)
Sep 19, 2012
5.176
5.184
5.052
5.068
1,966,432
-0.11(-2.10%)
Sep 18, 2012
5.347
5.370
5.025
5.176
2,616,644
-0.20(-3.75%)
Sep 17, 2012
5.588
5.588
5.332
5.378
1,917,667
-0.22(-3.88%)
Sep 14, 2012
5.487
5.704
5.440
5.595
2,492,842
+0.14(+2.56%)
Sep 13, 2012
5.409
5.487
5.332
5.456
2,344,102
+0.06(+1.15%)
Sep 12, 2012
5.440
5.487
5.246
5.394
2,766,258
-0.02(-0.29%)
Sep 11, 2012
5.355
5.456
5.324
5.409
1,779,648
+0.05(+1.01%)
Sep 10, 2012
5.332
5.378
5.254
5.355
1,141,442
-0.02(-0.29%)
Sep 07, 2012
5.114
5.378
5.091
5.370
2,518,264
+0.27(+5.33%)
Sep 06, 2012
4.998
5.138
4.982
5.099
1,434,271
+0.16(+3.14%)
Sep 05, 2012
5.068
5.091
4.928
4.943
3,321,224
-0.09(-1.70%)
Sep 04, 2012
5.169
5.192
5.006
5.029
1,783,487
-0.09(-1.67%)
Aug 31, 2012
5.176
5.176
5.075
5.114
3,149,361
+0.00(+0.00%)
Aug 30, 2012
5.200
5.231
5.091
5.114
1,292,842
-0.12(-2.23%)
Aug 29, 2012
5.386
5.401
5.231
5.231
1,059,727
-0.23(-4.13%)
Aug 27, 2012
5.324
5.471
5.324
5.456
1,097,666
+0.18(+3.38%)
Aug 24, 2012
5.308
5.363
5.246
5.277
1,248,247
-0.06(-1.16%)
Aug 23, 2012
5.425
5.467
5.293
5.339
938,466
-0.13(-2.41%)
Aug 22, 2012
5.440
5.533
5.394
5.471
1,760,779
-0.02(-0.28%)
Aug 21, 2012
5.401
5.502
5.339
5.487
2,882,544
+0.20(+3.82%)
Aug 20, 2012
5.324
5.378
5.246
5.285
2,690,558
-0.08(-1.45%)
Aug 17, 2012
5.580
5.634
5.308
5.363
2,565,381
-0.23(-4.16%)
Aug 16, 2012
5.060
5.689
5.060
5.595
4,728,903
+0.52(+10.24%)
Aug 15, 2012
5.223
5.238
5.021
5.075
5,079,571
-0.17(-3.25%)
Aug 14, 2012
5.479
5.479
5.231
5.246
3,048,899
-0.17(-3.15%)
Aug 13, 2012
5.626
5.673
5.386
5.417
2,157,053
-0.26(-4.51%)
Aug 10, 2012
5.650
5.875
5.588
5.673
3,598,710
-0.16(-2.79%)
Aug 09, 2012
5.828
6.457
5.588
5.836
8,096,839
-1.01(-14.74%)
Aug 08, 2012
6.418
6.845
6.387
6.845
2,186,441
+0.37(+5.76%)
Aug 07, 2012
6.620
6.690
6.348
6.472
1,537,910
-0.14(-2.11%)
Aug 06, 2012
6.628
6.682
6.527
6.612
816,554
-0.01(-0.12%)
Aug 03, 2012
6.457
6.662
6.449
6.620
3,320,443
+0.26(+4.15%)
Aug 02, 2012
6.255
6.379
6.185
6.356
1,626,573
+0.04(+0.61%)
Aug 01, 2012
6.604
6.659
6.317
6.317
1,867,844
-0.26(-3.90%)
Jul 31, 2012
6.542
6.682
6.519
6.573
3,735,385
+0.02(+0.24%)
Jul 30, 2012
6.713
6.744
6.550
6.558
1,983,348
-0.17(-2.54%)
Jul 27, 2012
6.542
6.759
6.426
6.728
1,124,059
+0.20(+3.09%)
Jul 26, 2012
6.589
6.674
6.325
6.527
1,871,645
+0.04(+0.60%)
Jul 25, 2012
6.697
6.713
6.465
6.488
1,058,287
-0.06(-0.95%)
Jul 24, 2012
6.868
6.946
6.476
6.550
2,112,297
-0.30(-4.42%)
Jul 23, 2012
6.992
7.016
6.853
6.853
956,623
-0.33(-4.64%)
Jul 20, 2012
7.326
7.567
7.155
7.186
977,300
-0.23(-3.14%)
Jul 19, 2012
7.543
7.590
7.365
7.419
620,118
-0.07(-0.93%)
Jul 18, 2012
7.373
7.598
7.311
7.489
1,369,312
+0.09(+1.26%)
Jul 17, 2012
7.373
7.466
7.256
7.396
627,585
+0.09(+1.17%)
Jul 16, 2012
7.318
7.357
7.210
7.310
767,593
-0.05(-0.63%)
Jul 13, 2012
7.388
7.504
7.272
7.357
712,479
-0.02(-0.21%)
Jul 12, 2012
7.396
7.450
7.155
7.373
1,545,553
-0.10(-1.35%)
Jul 11, 2012
7.660
7.675
7.326
7.473
1,949,098
-0.16(-2.03%)
Jul 10, 2012
7.986
8.071
7.605
7.629
1,039,517
-0.31(-3.91%)
Jul 09, 2012
7.970
8.055
7.869
7.939
974,693
-0.03(-0.39%)
Jul 06, 2012
8.048
8.087
7.955
7.970
1,098,552
-0.19(-2.38%)
Jul 05, 2012
8.420
8.490
8.149
8.164
1,088,050
-0.27(-3.22%)
Jul 03, 2012
8.195
8.447
8.133
8.436
744,021
+0.25(+3.03%)
Jul 02, 2012
7.986
8.187
7.962
8.187
1,052,246
+0.16(+2.03%)
Jun 29, 2012
7.947
8.110
7.823
8.024
1,389,793
+0.30(+3.92%)
Jun 28, 2012
7.877
7.955
7.504
7.722
2,135,272
-0.28(-3.49%)
Jun 27, 2012
7.908
8.032
7.799
8.001
1,077,215
+0.12(+1.58%)
Jun 26, 2012
7.993
8.017
7.753
7.877
1,484,778
-0.08(-0.98%)
Jun 25, 2012
8.071
8.172
7.869
7.955
1,563,785
-0.22(-2.66%)
Jun 22, 2012
8.063
8.222
8.040
8.172
3,293,200
+0.19(+2.33%)
Jun 21, 2012
8.149
8.195
7.924
7.986
1,633,116
-0.18(-2.19%)
Jun 20, 2012
8.141
8.226
8.110
8.164
1,119,330
-0.02(-0.19%)
Jun 19, 2012
8.001
8.343
7.979
8.180
1,513,825
+0.24(+3.03%)
Jun 18, 2012
7.900
8.040
7.877
7.939
1,345,179
-0.01(-0.10%)
Jun 15, 2012
7.559
8.149
7.504
7.947
4,213,174
+0.40(+5.24%)
Jun 14, 2012
7.427
7.567
7.342
7.551
1,357,065
+0.11(+1.46%)
Jun 13, 2012
7.404
7.458
7.310
7.442
1,699,731
+0.00(+0.00%)
Jun 12, 2012
7.365
7.551
7.318
7.442
1,525,546
+0.09(+1.27%)
Jun 11, 2012
7.481
7.543
7.318
7.349
1,586,652
-0.05(-0.73%)
Jun 08, 2012
7.217
7.419
7.124
7.404
1,896,348
+0.15(+2.03%)
Jun 07, 2012
7.450
7.559
7.233
7.256
2,326,841
-0.08(-1.06%)
Jun 06, 2012
7.062
7.419
7.054
7.334
2,877,623
+0.36(+5.12%)
Jun 05, 2012
6.798
7.008
6.697
6.977
1,620,530
+0.12(+1.81%)
Jun 04, 2012
6.674
6.891
6.674
6.853
1,771,935
+0.20(+3.03%)
Jun 01, 2012
6.930
6.953
6.596
6.651
1,951,793
-0.43(-6.03%)
May 31, 2012
7.179
7.233
6.977
7.078
2,716,156
-0.12(-1.62%)
May 30, 2012
7.349
7.349
7.132
7.194
1,263,532
-0.22(-2.93%)
May 29, 2012
7.396
7.450
7.295
7.411
1,593,806
+0.12(+1.60%)
May 25, 2012
7.342
7.373
7.225
7.295
1,824,842
-0.06(-0.84%)
May 24, 2012
7.481
7.543
7.295
7.357
2,062,572
-0.12(-1.66%)
May 23, 2012
7.295
7.559
7.093
7.481
2,823,100
+0.15(+2.01%)
May 22, 2012
7.636
7.667
7.334
7.334
2,704,188
-0.27(-3.57%)
May 21, 2012
7.536
7.737
7.481
7.605
1,910,753
+0.08(+1.03%)
May 18, 2012
7.605
7.861
7.497
7.528
1,699,461
-0.12(-1.52%)
May 17, 2012
7.830
7.993
7.621
7.644
3,231,074
-0.26(-3.24%)
May 16, 2012
7.877
8.102
7.869
7.900
1,602,424
+0.02(+0.30%)
May 15, 2012
7.916
8.032
7.776
7.877
1,634,413
-0.08(-0.98%)
May 14, 2012
7.978
8.141
7.846
7.955
2,059,057
-0.15(-1.82%)
May 11, 2012
7.970
8.149
7.877
8.102
2,777,859
+0.05(+0.67%)
May 10, 2012
7.916
8.180
7.768
8.048
3,927,289
+0.21(+2.67%)
May 09, 2012
7.900
7.962
7.605
7.838
3,731,814
-0.25(-3.07%)
May 08, 2012
8.040
8.180
7.761
8.087
3,776,618
-0.02(-0.29%)
May 07, 2012
8.257
8.459
7.986
8.110
4,464,451
-0.29(-3.51%)
May 04, 2012
8.622
8.731
8.327
8.405
5,682,309
-0.27(-3.13%)
May 03, 2012
8.606
8.847
8.529
8.676
2,933,385
-0.07(-0.80%)
May 02, 2012
8.614
8.851
8.226
8.746
6,213,258
+0.21(+2.45%)
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
.