ACCURIDE CORP (NY: ACW)
4.830 USD  -0.020 (-0.41%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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