ACCURIDE CORP (NY: ACW)
4.400 USD  +0.040 (+0.92%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.310 4.420 4.280 4.400 138,770 +0.04(+0.92%)
Jan 29, 2015 4.324 4.360 4.280 4.360 67,713 +0.05(+1.16%)
Jan 28, 2015 4.460 4.480 4.280 4.310 73,250 -0.16(-3.58%)
Jan 27, 2015 4.480 4.510 4.400 4.470 94,819 -0.08(-1.76%)
Jan 26, 2015 4.500 4.610 4.470 4.550 55,662 +0.03(+0.66%)
Jan 23, 2015 4.540 4.570 4.460 4.520 37,018 +0.00(+0.00%)
Jan 22, 2015 4.500 4.590 4.440 4.520 93,619 +0.06(+1.35%)
Jan 21, 2015 4.490 4.497 4.430 4.460 53,416 -0.03(-0.67%)
Jan 20, 2015 4.590 4.590 4.450 4.490 58,787 -0.01(-0.22%)
Jan 16, 2015 4.430 4.515 4.420 4.500 53,102 +0.04(+0.90%)
Jan 15, 2015 4.450 4.460 90,536 -0.10(-2.19%)
Jan 14, 2015 4.540 4.700 4.470 4.560 76,065 -0.02(-0.44%)
Jan 13, 2015 4.580 95,591 -0.05(-1.08%)
Jan 12, 2015 4.740 4.740 4.600 4.630 55,323 -0.09(-1.91%)
Jan 09, 2015 4.780 4.899 4.680 4.720 124,976 -0.04(-0.84%)
Jan 08, 2015 4.660 4.770 4.650 4.760 114,525 +0.16(+3.48%)
Jan 07, 2015 4.370 4.660 4.360 4.600 213,643 +0.32(+7.48%)
Jan 06, 2015 4.380 4.380 4.147 4.280 184,105 -0.09(-2.06%)
Jan 05, 2015 4.430 4.490 4.350 4.370 94,657 -0.07(-1.58%)
Jan 02, 2015 4.340 4.490 4.250 4.440 82,203 +0.10(+2.30%)
Dec 31, 2014 4.340 4.340 4.340 0 -0.08(-1.81%)
Dec 30, 2014 4.460 4.510 4.340 4.420 68,588 -0.04(-0.90%)
Dec 29, 2014 4.400 4.580 4.400 4.460 121,514 +0.02(+0.45%)
Dec 26, 2014 4.330 4.470 4.330 4.440 133,422 +0.14(+3.26%)
Dec 24, 2014 4.300 4.300 4.300 0 +0.01(+0.23%)
Dec 23, 2014 4.360 4.370 4.241 4.290 94,216 -0.06(-1.38%)
Dec 22, 2014 4.380 4.410 4.250 4.350 149,032 +0.00(+0.00%)
Dec 19, 2014 4.400 4.440 4.320 4.350 479,346 -0.08(-1.81%)
Dec 18, 2014 4.470 4.536 4.370 4.430 146,671 +0.03(+0.68%)
Dec 17, 2014 4.370 4.450 4.330 4.400 168,610 +0.02(+0.46%)
Dec 16, 2014 4.370 4.380 162,902 -0.16(-3.52%)
Dec 15, 2014 4.570 4.620 4.516 4.540 137,105 -0.03(-0.66%)
Dec 12, 2014 4.630 4.660 4.550 4.570 113,049 -0.14(-2.97%)
Dec 11, 2014 4.700 4.810 4.630 4.710 92,454 +0.05(+1.07%)
Dec 10, 2014 4.740 4.810 4.660 4.660 279,270 -0.09(-1.89%)
Dec 09, 2014 4.560 4.770 4.460 4.750 204,384 +0.13(+2.81%)
Dec 08, 2014 4.720 4.720 4.450 4.620 374,810 -0.10(-2.12%)
Dec 05, 2014 4.680 4.780 4.670 4.720 130,759 +0.00(+0.00%)
Dec 04, 2014 4.660 4.745 4.600 4.720 121,236 +0.08(+1.72%)
Dec 03, 2014 4.400 4.650 4.400 4.640 229,624 +0.26(+5.94%)
Dec 02, 2014 4.320 4.558 4.320 4.380 232,318 +0.06(+1.39%)
Dec 01, 2014 4.650 4.690 4.320 4.320 187,028 -0.36(-7.69%)
Nov 28, 2014 4.830 4.890 4.680 4.680 65,574 -0.15(-3.11%)
Nov 26, 2014 4.830 4.830 4.830 0 -0.02(-0.41%)
Nov 25, 2014 5.000 5.000 4.760 4.850 155,612 -0.14(-2.81%)
Nov 24, 2014 4.860 5.020 4.850 4.990 145,368 +0.14(+2.89%)
Nov 21, 2014 4.920 5.000 4.810 4.850 181,084 +0.02(+0.41%)
Nov 20, 2014 4.840 5.050 4.720 4.830 332,886 -0.05(-1.02%)
Nov 19, 2014 4.850 4.920 4.730 4.880 263,826 -0.05(-1.01%)
Nov 18, 2014 4.950 5.030 4.890 4.930 249,583 +0.01(+0.20%)
Nov 17, 2014 4.810 4.950 4.720 4.920 173,168 +0.11(+2.29%)
Nov 14, 2014 4.800 4.840 4.630 4.810 200,926 +0.03(+0.63%)
Nov 13, 2014 4.910 4.960 4.760 4.780 54,817 -0.09(-1.85%)
Nov 12, 2014 4.740 4.900 4.690 4.870 179,399 +0.12(+2.53%)
Nov 11, 2014 4.820 4.840 4.740 4.750 111,375 -0.10(-2.06%)
Nov 10, 2014 4.930 4.940 4.780 4.850 137,689 -0.10(-2.02%)
Nov 07, 2014 4.950 5.000 4.810 4.950 250,022 -0.01(-0.20%)
Nov 06, 2014 4.950 5.070 4.890 4.960 326,964 +0.03(+0.61%)
Nov 05, 2014 4.750 4.950 4.750 4.930 364,802 +0.22(+4.67%)
Nov 04, 2014 4.750 4.830 4.662 4.710 222,526 -0.03(-0.63%)
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