ACCURIDE CORP (NY: ACW)
3.260 USD  -0.010 (-0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 3.260 3.300 3.240 3.260 77,767 -0.01(-0.31%)
Sep 02, 2015 3.340 3.340 3.220 3.270 178,655 -0.04(-1.21%)
Sep 01, 2015 3.340 3.370 3.260 3.310 99,025 -0.08(-2.36%)
Aug 31, 2015 3.390 3.469 3.380 3.390 115,400 +0.00(+0.00%)
Aug 28, 2015 3.340 3.460 3.310 3.390 145,168 +0.06(+1.80%)
Aug 27, 2015 3.370 3.400 3.270 3.330 148,063 +0.01(+0.30%)
Aug 26, 2015 3.300 3.370 3.200 3.320 228,687 +0.07(+2.15%)
Aug 25, 2015 3.580 3.580 3.240 3.250 264,181 -0.21(-6.07%)
Aug 24, 2015 3.190 3.600 3.190 3.460 174,040 -0.08(-2.26%)
Aug 21, 2015 3.560 3.630 3.500 3.540 206,747 -0.10(-2.75%)
Aug 20, 2015 3.730 3.750 3.620 3.640 151,489 -0.10(-2.67%)
Aug 19, 2015 3.780 3.810 3.740 3.740 97,016 -0.04(-1.06%)
Aug 18, 2015 3.730 3.800 3.730 3.780 109,402 +0.03(+0.80%)
Aug 17, 2015 3.830 3.870 3.730 3.750 182,421 -0.05(-1.32%)
Aug 14, 2015 3.670 3.810 3.640 3.800 107,355 +0.14(+3.83%)
Aug 13, 2015 3.910 3.930 3.610 3.660 213,315 -0.26(-6.63%)
Aug 12, 2015 3.830 3.930 3.830 3.920 54,638 +0.04(+1.03%)
Aug 11, 2015 4.030 4.030 3.840 3.880 152,133 -0.13(-3.24%)
Aug 10, 2015 3.980 4.080 3.980 4.010 117,360 +0.02(+0.50%)
Aug 07, 2015 4.020 4.068 3.920 3.990 112,161 -0.09(-2.21%)
Aug 06, 2015 4.000 4.100 3.910 4.080 103,922 +0.09(+2.26%)
Aug 05, 2015 4.060 4.080 3.980 3.990 146,467 -0.05(-1.24%)
Aug 04, 2015 4.050 4.088 3.980 4.040 104,963 -0.02(-0.49%)
Aug 03, 2015 4.070 4.130 4.010 4.060 216,884 -0.01(-0.25%)
Jul 31, 2015 4.090 4.150 4.000 4.070 129,189 -0.03(-0.73%)
Jul 30, 2015 3.980 4.120 3.960 4.100 233,920 +0.06(+1.49%)
Jul 29, 2015 4.070 4.075 3.990 4.040 367,851 -0.09(-2.18%)
Jul 28, 2015 4.020 4.190 3.970 4.130 308,106 +0.11(+2.74%)
Jul 27, 2015 3.510 4.030 3.390 4.020 378,214 +0.51(+14.53%)
Jul 24, 2015 3.680 3.770 3.490 3.510 244,940 -0.20(-5.39%)
Jul 23, 2015 3.720 3.730 3.660 3.710 122,550 +0.01(+0.27%)
Jul 22, 2015 3.700 3.732 3.700 3.700 66,522 +0.00(+0.00%)
Jul 21, 2015 3.720 3.760 3.670 3.700 94,899 +0.00(+0.00%)
Jul 20, 2015 3.750 3.775 3.650 3.700 171,154 -0.08(-2.12%)
Jul 17, 2015 3.800 3.810 3.660 3.780 165,913 -0.03(-0.79%)
Jul 16, 2015 3.920 3.960 3.800 3.810 168,184 -0.08(-2.06%)
Jul 15, 2015 3.730 3.890 3.730 3.890 377,020 +0.19(+5.14%)
Jul 14, 2015 3.820 3.820 3.690 3.700 135,339 -0.06(-1.60%)
Jul 13, 2015 3.600 3.820 3.569 3.760 210,317 +0.20(+5.62%)
Jul 10, 2015 3.660 3.690 3.550 3.560 169,830 -0.07(-1.93%)
Jul 09, 2015 3.710 3.710 3.600 3.630 215,704 -0.02(-0.55%)
Jul 08, 2015 3.680 3.720 3.620 3.650 151,386 -0.07(-1.88%)
Jul 07, 2015 3.720 3.795 3.610 3.720 239,238 -0.05(-1.33%)
Jul 06, 2015 3.850 3.880 3.750 3.770 136,081 -0.10(-2.58%)
Jul 02, 2015 3.870 3.870 3.870 0 +0.00(+0.00%)
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