ACCURIDE CORP (NY: ACW)
4.570 USD  +0.040 (+0.88%)
Streaming Delayed Price  /  Updated: 11:43 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.980 5.070 4.850 4.930 256,919 -0.07(-1.40%)
Jul 31, 2014 5.000 5.123 4.960 5.000 409,712 -0.11(-2.15%)
Jul 30, 2014 5.170 5.190 5.080 5.110 215,279 +0.01(+0.20%)
Jul 29, 2014 5.190 5.360 5.070 5.100 351,618 -0.11(-2.11%)
Jul 28, 2014 5.590 5.750 5.190 5.210 876,966 +0.24(+4.83%)
Jul 25, 2014 5.010 5.080 4.910 4.970 181,596 -0.14(-2.74%)
Jul 24, 2014 5.190 5.240 5.040 5.110 182,812 -0.04(-0.78%)
Jul 23, 2014 5.210 5.260 5.060 5.150 166,966 -0.04(-0.77%)
Jul 22, 2014 5.120 5.229 5.120 5.190 208,087 +0.11(+2.17%)
Jul 21, 2014 5.050 5.128 4.990 5.080 142,848 -0.04(-0.78%)
Jul 18, 2014 4.910 5.160 4.910 5.120 235,284 +0.20(+4.07%)
Jul 17, 2014 5.040 5.080 4.900 4.920 215,298 -0.18(-3.53%)
Jul 16, 2014 5.120 5.260 5.070 5.100 216,775 +0.02(+0.39%)
Jul 15, 2014 5.100 5.270 4.980 5.080 488,610 -0.02(-0.39%)
Jul 14, 2014 5.090 5.260 5.010 5.100 413,394 +0.11(+2.20%)
Jul 11, 2014 4.890 5.020 4.890 4.990 152,437 +0.07(+1.42%)
Jul 10, 2014 4.800 4.970 4.800 4.920 175,289 -0.07(-1.40%)
Jul 09, 2014 4.970 5.000 4.950 4.990 119,770 +0.06(+1.22%)
Jul 08, 2014 4.960 5.010 4.865 4.930 190,340 -0.06(-1.20%)
Jul 07, 2014 5.060 5.120 4.970 4.990 184,767 -0.13(-2.54%)
Jul 03, 2014 5.120 5.120 5.120 0 +0.12(+2.40%)
Jul 02, 2014 4.970 5.040 4.970 5.000 142,397 +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