ACCURIDE CORP (NY: ACW)
4.400 USD  +0.020 (+0.46%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 5.000 5.060 4.600 4.740 474,945 -0.08(-1.66%)
Oct 31, 2014 5.120 5.120 4.800 4.820 406,578 -0.20(-3.98%)
Oct 30, 2014 4.960 5.040 4.850 5.020 167,903 +0.06(+1.21%)
Oct 29, 2014 4.860 4.970 4.770 4.960 181,684 +0.14(+2.90%)
Oct 28, 2014 4.720 5.000 4.720 4.820 392,998 +0.16(+3.43%)
Oct 27, 2014 4.500 4.280 4.280 4.660 355,062 +0.38(+8.88%)
Oct 24, 2014 4.300 4.350 4.200 4.280 121,256 -0.01(-0.23%)
Oct 23, 2014 4.350 4.370 4.250 4.290 102,059 -0.01(-0.23%)
Oct 22, 2014 4.390 4.440 4.290 4.300 87,025 -0.13(-2.93%)
Oct 21, 2014 4.300 4.470 4.300 4.430 78,925 +0.14(+3.26%)
Oct 20, 2014 4.290 4.420 4.290 4.290 84,646 -0.02(-0.46%)
Oct 17, 2014 4.510 4.516 4.260 4.310 208,066 -0.15(-3.36%)
Oct 16, 2014 4.230 4.490 4.230 4.460 301,068 +0.18(+4.21%)
Oct 15, 2014 4.150 4.350 4.050 4.280 279,301 +0.10(+2.39%)
Oct 14, 2014 4.050 4.350 4.030 4.180 199,304 +0.19(+4.76%)
Oct 13, 2014 3.930 4.300 3.890 3.990 172,094 +0.08(+2.05%)
Oct 10, 2014 3.950 4.042 3.850 3.910 246,573 -0.10(-2.49%)
Oct 09, 2014 3.830 4.050 3.720 4.010 229,004 +0.17(+4.43%)
Oct 08, 2014 3.750 3.860 3.540 3.840 230,015 +0.09(+2.40%)
Oct 07, 2014 3.760 3.830 3.700 3.750 136,468 -0.05(-1.32%)
Oct 06, 2014 3.860 3.900 3.750 3.800 165,860 -0.03(-0.78%)
Oct 03, 2014 3.760 3.840 3.724 3.830 104,359 +0.14(+3.79%)
Oct 02, 2014 3.700 3.770 3.600 3.690 113,561 +0.01(+0.27%)
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