ACCURIDE CORP (NY: ACW)
4.430 USD  +0.140 (+3.26%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3.770 3.850 3.680 3.680 131,871 -0.11(-2.90%)
Sep 30, 2014 3.880 3.950 3.750 3.790 242,026 -0.10(-2.57%)
Sep 29, 2014 4.000 4.030 3.880 3.890 94,405 -0.14(-3.47%)
Sep 26, 2014 4.130 4.140 4.000 4.030 113,503 -0.09(-2.18%)
Sep 25, 2014 4.170 4.200 3.970 4.120 155,466 -0.04(-0.96%)
Sep 24, 2014 4.280 4.310 4.150 4.160 121,341 -0.09(-2.12%)
Sep 23, 2014 4.440 4.480 4.180 4.250 135,388 -0.20(-4.49%)
Sep 22, 2014 4.420 4.520 4.320 4.450 147,869 -0.02(-0.45%)
Sep 19, 2014 4.560 4.620 4.430 4.470 201,071 -0.08(-1.76%)
Sep 18, 2014 4.550 4.571 4.483 4.550 93,649 +0.02(+0.44%)
Sep 17, 2014 4.480 4.630 4.480 4.530 114,135 +0.03(+0.67%)
Sep 16, 2014 4.460 4.530 4.460 4.500 82,523 +0.01(+0.22%)
Sep 15, 2014 4.460 4.530 4.380 4.490 141,197 +0.00(+0.00%)
Sep 12, 2014 4.630 4.630 4.480 4.490 98,290 -0.13(-2.81%)
Sep 11, 2014 4.430 4.650 4.430 4.620 151,246 +0.13(+2.90%)
Sep 10, 2014 4.500 4.510 4.430 4.490 212,776 -0.02(-0.44%)
Sep 09, 2014 4.490 4.540 4.420 4.510 111,297 +0.03(+0.67%)
Sep 08, 2014 4.360 4.560 4.350 4.480 175,087 +0.12(+2.75%)
Sep 05, 2014 4.350 4.400 4.250 4.360 258,268 +0.01(+0.23%)
Sep 04, 2014 4.530 4.580 4.280 4.350 217,736 -0.17(-3.76%)
Sep 03, 2014 4.640 4.650 4.520 4.520 121,945 -0.10(-2.16%)
Sep 02, 2014 4.540 4.660 4.540 4.620 114,867 +0.06(+1.32%)
Aug 29, 2014 4.560 4.560 4.560 0 -0.05(-1.08%)
Aug 28, 2014 4.700 4.700 4.560 4.610 89,025 -0.14(-2.95%)
Aug 27, 2014 4.700 4.760 4.610 4.750 124,145 +0.04(+0.85%)
Aug 26, 2014 4.720 4.540 4.710 207,153 +0.06(+1.29%)
Aug 25, 2014 4.780 4.850 4.620 4.650 181,698 -0.11(-2.31%)
Aug 22, 2014 4.910 4.940 4.750 4.760 118,929 -0.15(-3.05%)
Aug 21, 2014 4.990 5.030 4.920 4.910 64,281 -0.10(-2.00%)
Aug 20, 2014 5.000 5.040 4.880 5.010 166,140 -0.04(-0.79%)
Aug 19, 2014 5.040 5.100 5.040 5.050 106,734 +0.00(+0.00%)
Aug 18, 2014 5.070 5.100 5.030 5.050 176,815 +0.00(+0.00%)
Aug 15, 2014 5.090 4.870 5.050 182,359 +0.02(+0.40%)
Aug 14, 2014 5.000 5.050 4.980 5.030 86,439 +0.02(+0.40%)
Aug 13, 2014 5.050 5.050 4.942 5.010 85,460 -0.03(-0.60%)
Aug 12, 2014 4.820 5.050 4.820 5.040 150,335 +0.19(+3.92%)
Aug 11, 2014 4.950 5.050 4.840 4.850 206,145 -0.07(-1.42%)
Aug 08, 2014 4.720 5.000 4.720 4.920 199,411 +0.21(+4.46%)
Aug 07, 2014 4.830 4.960 4.680 4.710 203,747 -0.12(-2.48%)
Aug 06, 2014 4.900 4.930 4.800 4.830 251,566 -0.12(-2.42%)
Aug 05, 2014 4.920 5.110 4.890 4.950 225,280 +0.03(+0.61%)
Aug 04, 2014 4.950 4.980 4.850 4.920 259,264 -0.01(-0.20%)
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