ACCURIDE (NY: ACW)
1.620 USD  -0.010 (-0.61%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.670 1.670 1.580 1.620 195,864 -0.01(-0.61%)
Apr 28, 2016 1.630 1.680 1.620 1.630 125,543 +0.00(+0.00%)
Apr 27, 2016 1.590 1.670 1.590 1.630 144,522 +0.05(+3.16%)
Apr 26, 2016 1.510 1.610 1.480 1.580 183,790 +0.05(+3.27%)
Apr 25, 2016 1.520 1.560 1.500 1.530 53,589 -0.01(-0.65%)
Apr 22, 2016 1.500 1.550 1.500 1.540 116,931 +0.04(+2.67%)
Apr 21, 2016 1.510 1.540 1.500 1.500 95,833 +0.00(+0.00%)
Apr 20, 2016 1.520 1.540 1.470 1.500 131,720 -0.04(-2.60%)
Apr 19, 2016 1.590 1.600 1.540 1.540 105,963 -0.02(-1.28%)
Apr 18, 2016 1.570 1.600 1.550 1.560 72,451 -0.01(-0.64%)
Apr 15, 2016 1.560 1.590 1.490 1.570 118,662 +0.01(+0.64%)
Apr 14, 2016 1.620 1.623 1.560 1.560 91,532 -0.05(-3.11%)
Apr 13, 2016 1.490 1.620 1.480 1.610 287,505 +0.14(+9.52%)
Apr 12, 2016 1.420 1.480 1.420 1.470 157,951 +0.07(+5.00%)
Apr 11, 2016 1.390 1.450 1.390 1.400 98,372 +0.04(+2.94%)
Apr 08, 2016 1.370 1.450 1.355 1.360 308,937 +0.00(+0.00%)
Apr 07, 2016 1.420 1.452 1.350 1.360 95,080 -0.06(-4.23%)
Apr 06, 2016 1.380 1.450 1.320 1.420 237,614 +0.02(+1.43%)
Apr 05, 2016 1.430 1.450 1.370 1.400 131,178 -0.03(-2.10%)
Apr 04, 2016 1.550 1.670 1.380 1.430 370,240 -0.11(-7.14%)
Apr 01, 2016 1.550 1.590 1.450 1.540 316,336 -0.01(-0.65%)
Mar 31, 2016 1.650 1.700 1.550 1.550 294,559 -0.11(-6.63%)
Mar 30, 2016 1.640 1.720 1.630 1.660 115,633 +0.01(+0.61%)
Mar 29, 2016 1.560 1.670 1.500 1.650 229,314 +0.09(+5.77%)
Mar 28, 2016 1.640 1.710 1.540 1.560 347,315 -0.08(-4.88%)
Mar 24, 2016 1.640 1.640 1.640 0 +0.03(+1.86%)
Mar 23, 2016 1.750 1.750 1.610 1.610 99,748 -0.13(-7.47%)
Mar 22, 2016 1.750 1.780 1.730 1.740 208,175 -0.03(-1.69%)
Mar 21, 2016 1.750 1.800 1.740 1.770 60,725 +0.01(+0.57%)
Mar 18, 2016 1.760 1.780 1.680 1.760 365,012 +0.03(+1.73%)
Mar 17, 2016 1.650 1.770 1.645 1.730 236,106 +0.09(+5.49%)
Mar 16, 2016 1.590 1.660 1.560 1.640 100,588 +0.05(+3.14%)
Mar 15, 2016 1.630 1.630 1.500 1.590 149,075 -0.03(-1.85%)
Mar 14, 2016 1.660 1.710 1.600 1.620 131,598 -0.02(-1.22%)
Mar 11, 2016 1.580 1.650 1.540 1.640 133,517 +0.08(+5.13%)
Mar 10, 2016 1.710 1.710 1.430 1.560 385,854 -0.13(-7.69%)
Mar 09, 2016 1.770 1.770 1.664 1.690 114,921 -0.03(-1.74%)
Mar 08, 2016 1.810 1.838 1.670 1.720 249,910 -0.07(-3.91%)
Mar 07, 2016 1.850 2.200 1.780 1.790 717,965 -0.01(-0.56%)
Mar 04, 2016 1.640 1.900 1.610 1.800 603,717 +0.15(+9.09%)
Mar 03, 2016 1.470 1.660 1.470 1.650 439,273 +0.19(+13.01%)
Mar 02, 2016 1.500 1.520 1.400 1.460 386,987 +0.01(+0.69%)
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