ACCURIDE CORP (NY: ACW)
5.390 USD  +0.080 (+1.51%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 4.430 4.460 4.390 4.450 86,804 +0.05(+1.14%)
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%)
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