ACCURIDE CORP (NY: ACW)
4.460 USD  -0.170 (-3.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 4.610 4.610 4.450 4.460 183,317 -0.17(-3.67%)
Apr 16, 2015 4.700 4.770 4.560 4.630 79,145 -0.07(-1.49%)
Apr 15, 2015 4.660 4.770 4.630 4.700 89,489 +0.08(+1.73%)
Apr 14, 2015 4.580 4.710 4.490 4.620 124,616 +0.02(+0.43%)
Apr 13, 2015 4.570 4.668 4.500 4.600 97,172 +0.01(+0.22%)
Apr 10, 2015 4.580 4.620 4.500 4.590 121,787 +0.07(+1.55%)
Apr 09, 2015 4.720 4.790 4.490 4.520 163,689 -0.22(-4.64%)
Apr 08, 2015 4.840 4.850 4.650 4.740 83,502 -0.07(-1.46%)
Apr 07, 2015 4.840 4.940 4.800 4.810 102,482 -0.02(-0.41%)
Apr 06, 2015 4.910 4.990 4.820 4.830 110,778 -0.09(-1.83%)
Apr 02, 2015 4.920 4.920 4.920 0 +0.02(+0.41%)
Apr 01, 2015 4.660 4.940 4.660 4.900 200,287 +0.24(+5.15%)
Mar 31, 2015 4.510 4.740 4.510 4.660 312,309 +0.05(+1.08%)
Mar 30, 2015 4.450 4.720 4.450 4.610 205,564 +0.22(+5.01%)
Mar 27, 2015 4.490 4.510 4.380 4.390 159,259 -0.11(-2.44%)
Mar 26, 2015 4.590 4.640 4.500 4.500 113,417 -0.10(-2.17%)
Mar 25, 2015 4.550 4.640 4.460 4.600 181,289 +0.05(+1.10%)
Mar 24, 2015 4.620 4.670 4.530 4.550 79,100 -0.06(-1.30%)
Mar 23, 2015 4.540 4.660 4.510 4.610 121,670 +0.09(+1.99%)
Mar 20, 2015 4.730 4.730 4.510 4.520 427,805 -0.18(-3.83%)
Mar 19, 2015 4.600 4.710 4.490 4.700 176,002 +0.06(+1.29%)
Mar 18, 2015 4.440 4.660 4.380 4.640 199,349 +0.19(+4.27%)
Mar 17, 2015 4.530 4.600 4.430 4.450 119,975 -0.07(-1.55%)
Mar 16, 2015 4.760 4.800 4.490 4.520 291,388 -0.24(-5.04%)
Mar 13, 2015 4.770 4.770 4.540 4.760 171,801 -0.04(-0.83%)
Mar 12, 2015 4.590 4.850 4.590 4.800 166,884 +0.22(+4.80%)
Mar 11, 2015 4.650 4.650 4.480 4.580 208,317 -0.04(-0.87%)
Mar 10, 2015 4.610 4.660 4.531 4.620 109,768 -0.02(-0.43%)
Mar 09, 2015 4.630 4.715 4.480 4.640 372,841 -0.08(-1.69%)
Mar 06, 2015 4.910 5.000 4.680 4.720 197,062 -0.25(-5.03%)
Mar 05, 2015 5.000 5.050 4.820 4.970 209,904 -0.04(-0.80%)
Mar 04, 2015 5.010 4.780 5.010 190,375 +0.15(+3.09%)
Mar 03, 2015 4.860 338,113 -0.46(-8.65%)
Mar 02, 2015 5.450 5.470 5.270 5.320 316,890 -0.07(-1.30%)
Feb 27, 2015 5.340 5.410 5.250 5.390 378,395 +0.08(+1.51%)
Feb 26, 2015 5.280 5.360 5.250 5.310 108,754 +0.01(+0.19%)
Feb 25, 2015 5.370 5.370 5.261 5.300 100,910 -0.07(-1.30%)
Feb 24, 2015 5.420 5.450 5.360 5.370 131,491 +0.01(+0.19%)
Feb 23, 2015 5.390 5.460 5.320 5.360 227,059 +0.04(+0.75%)
Feb 20, 2015 5.280 5.400 5.180 5.320 181,556 +0.05(+0.95%)
Feb 19, 2015 5.150 5.300 5.150 5.270 78,668 +0.09(+1.74%)
Feb 18, 2015 5.130 5.230 5.120 5.180 119,684 +0.04(+0.78%)
Feb 17, 2015 5.160 5.260 5.130 5.140 214,114 +0.01(+0.19%)
Feb 13, 2015 5.130 5.130 5.130 0 +0.04(+0.79%)
Feb 12, 2015 4.990 5.100 4.900 5.090 277,826 +0.21(+4.30%)
Feb 11, 2015 5.100 5.100 4.820 4.880 183,315 +0.01(+0.21%)
Feb 10, 2015 4.850 4.890 4.800 4.870 53,140 +0.04(+0.83%)
Feb 09, 2015 4.880 5.010 4.820 4.830 69,070 -0.05(-1.02%)
Feb 06, 2015 4.870 4.972 4.850 4.880 61,301 +0.03(+0.62%)
Feb 05, 2015 4.780 4.878 4.770 4.850 73,695 +0.08(+1.68%)
Feb 04, 2015 4.670 4.830 4.670 4.770 94,022 +0.07(+1.49%)
Feb 03, 2015 4.490 4.700 4.490 4.700 106,434 +0.25(+5.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here