ACCURIDE CORP (NY: ACW)
4.740 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.740 4.740 4.740 0 +0.16(+3.49%)
Apr 16, 2014 4.500 4.630 4.430 4.580 49,364 +0.13(+2.92%)
Apr 15, 2014 4.510 4.670 4.280 4.450 126,482 -0.03(-0.67%)
Apr 14, 2014 4.620 4.620 4.410 4.480 90,613 -0.06(-1.32%)
Apr 11, 2014 4.580 4.600 4.430 4.540 108,439 -0.10(-2.16%)
Apr 10, 2014 4.770 4.770 4.510 4.640 160,554 -0.15(-3.13%)
Apr 09, 2014 4.740 4.830 4.670 4.790 73,264 +0.08(+1.70%)
Apr 08, 2014 4.590 4.800 4.540 4.710 138,341 +0.14(+3.06%)
Apr 07, 2014 4.540 4.640 4.454 4.570 208,206 +0.02(+0.44%)
Apr 04, 2014 4.710 4.710 4.402 4.550 213,696 -0.10(-2.15%)
Apr 03, 2014 4.780 4.780 4.543 4.650 157,792 -0.11(-2.31%)
Apr 02, 2014 4.600 4.780 4.590 4.760 165,222 +0.17(+3.70%)
Apr 01, 2014 4.430 4.670 4.420 4.590 204,372 +0.16(+3.61%)
Mar 31, 2014 4.100 4.450 4.100 4.430 454,221 +0.37(+9.11%)
Mar 28, 2014 4.110 4.300 4.050 4.060 225,265 -0.04(-0.98%)
Mar 27, 2014 4.250 4.300 3.960 4.100 281,192 -0.13(-3.07%)
Mar 26, 2014 4.440 4.450 4.190 4.230 184,714 -0.16(-3.64%)
Mar 25, 2014 4.490 4.600 4.390 4.390 132,235 -0.07(-1.57%)
Mar 24, 2014 4.560 4.570 4.380 4.460 151,601 -0.09(-1.98%)
Mar 21, 2014 4.850 4.870 4.490 4.550 470,979 -0.26(-5.41%)
Mar 20, 2014 4.610 4.840 4.600 4.810 272,028 +0.17(+3.66%)
Mar 19, 2014 4.470 4.650 4.460 4.640 181,320 +0.15(+3.34%)
Mar 18, 2014 4.670 4.700 4.470 4.490 453,924 -0.16(-3.44%)
Mar 17, 2014 4.930 4.960 4.630 4.650 365,868 -0.23(-4.71%)
Mar 14, 2014 4.750 4.890 4.700 4.880 238,951 +0.14(+2.95%)
Mar 13, 2014 5.030 5.030 4.700 4.740 208,156 -0.24(-4.82%)
Mar 12, 2014 4.840 5.000 4.830 4.980 220,584 +0.12(+2.47%)
Mar 11, 2014 4.920 5.030 4.820 4.860 202,184 -0.07(-1.42%)
Mar 10, 2014 4.870 4.940 4.820 4.930 206,676 +0.06(+1.23%)
Mar 07, 2014 4.900 5.000 4.790 4.870 322,328 +0.00(+0.00%)
Mar 06, 2014 4.900 4.950 4.800 4.870 368,179 -0.01(-0.20%)
Mar 05, 2014 4.870 4.910 4.750 4.880 329,379 +0.02(+0.41%)
Mar 04, 2014 4.600 5.050 4.600 4.860 589,251 +0.37(+8.24%)
Mar 03, 2014 4.380 4.580 4.260 4.490 432,038 +0.08(+1.81%)
Feb 28, 2014 4.410 4.530 4.375 4.410 229,223 +0.02(+0.46%)
Feb 27, 2014 4.330 4.420 4.250 4.390 148,027 +0.03(+0.69%)
Feb 26, 2014 4.400 4.400 4.271 4.360 105,058 -0.02(-0.46%)
Feb 25, 2014 4.260 4.409 4.260 4.380 189,251 +0.12(+2.82%)
Feb 24, 2014 4.130 4.369 4.050 4.260 206,586 +0.21(+5.19%)
Feb 21, 2014 4.000 4.090 3.970 4.050 161,152 +0.07(+1.76%)
Feb 20, 2014 3.860 4.030 3.820 3.980 105,628 +0.13(+3.38%)
Feb 19, 2014 3.920 3.960 3.830 3.850 200,323 -0.10(-2.53%)
Feb 18, 2014 3.970 3.980 3.900 3.950 98,828 +0.00(+0.00%)
Feb 14, 2014 3.950 3.950 3.950 0 -0.09(-2.23%)
Feb 13, 2014 3.890 4.070 3.860 4.040 179,982 +0.12(+3.06%)
Feb 12, 2014 3.940 4.040 3.870 3.920 131,334 -0.03(-0.76%)
Feb 11, 2014 3.780 3.960 3.710 3.950 177,619 +0.16(+4.22%)
Feb 10, 2014 3.730 3.840 3.650 3.790 131,918 +0.08(+2.16%)
Feb 07, 2014 3.690 3.890 3.690 3.710 183,888 +0.05(+1.37%)
Feb 06, 2014 3.520 3.960 3.520 3.660 217,840 +0.14(+3.98%)
Feb 05, 2014 3.610 3.650 3.440 3.520 214,149 -0.10(-2.76%)
Feb 04, 2014 3.720 3.830 3.590 3.620 184,348 -0.05(-1.36%)
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