ACCURIDE CORP (NY: ACW)
4.060 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 4.000 4.090 3.850 4.060 203,241 +0.04(+1.00%)
May 22, 2015 4.020 4.020 4.020 0 -0.11(-2.66%)
May 21, 2015 4.100 4.190 3.960 4.130 190,156 +0.04(+0.98%)
May 20, 2015 4.200 4.218 4.080 4.090 240,695 +0.09(+2.25%)
May 19, 2015 4.050 4.060 3.970 4.000 163,105 +0.03(+0.76%)
May 18, 2015 4.000 4.060 3.905 3.970 124,919 -0.03(-0.75%)
May 15, 2015 4.030 4.070 3.960 4.000 60,972 -0.02(-0.50%)
May 14, 2015 4.010 4.100 3.980 4.020 86,927 +0.04(+1.01%)
May 13, 2015 3.880 4.010 3.880 3.980 85,636 +0.08(+2.05%)
May 12, 2015 4.000 4.030 3.820 3.900 129,996 -0.11(-2.74%)
May 11, 2015 4.010 4.090 3.970 4.010 93,113 +0.02(+0.50%)
May 08, 2015 3.980 4.023 3.930 3.990 110,004 +0.06(+1.53%)
May 07, 2015 3.970 4.066 3.920 3.930 160,446 -0.05(-1.26%)
May 06, 2015 4.000 4.060 3.930 3.980 149,819 +0.03(+0.76%)
May 05, 2015 4.090 4.200 3.925 3.950 195,682 -0.07(-1.74%)
May 04, 2015 4.080 4.210 4.020 4.020 414,158 +0.13(+3.34%)
May 01, 2015 4.040 4.110 3.850 3.890 370,274 -0.19(-4.66%)
Apr 30, 2015 4.250 4.310 4.010 4.080 389,288 -0.19(-4.45%)
Apr 29, 2015 4.250 4.320 4.250 4.270 118,383 -0.04(-0.93%)
Apr 28, 2015 4.580 4.580 4.250 4.310 253,637 -0.09(-2.05%)
Apr 27, 2015 4.690 4.690 4.250 4.400 390,856 -0.37(-7.76%)
Apr 24, 2015 4.700 4.770 4.660 4.770 157,538 +0.10(+2.14%)
Apr 23, 2015 4.580 4.690 4.570 4.670 83,873 +0.09(+1.97%)
Apr 22, 2015 4.530 4.590 4.450 4.580 78,488 +0.07(+1.55%)
Apr 21, 2015 4.530 4.600 4.410 4.510 149,413 -0.01(-0.22%)
Apr 20, 2015 4.490 4.560 4.490 4.520 61,211 +0.06(+1.35%)
Apr 17, 2015 4.610 4.610 4.450 4.460 183,317 -0.17(-3.67%)
Apr 16, 2015 4.700 4.770 4.560 4.630 79,145 -0.07(-1.49%)
Apr 15, 2015 4.660 4.770 4.630 4.700 89,489 +0.08(+1.73%)
Apr 14, 2015 4.580 4.710 4.490 4.620 124,616 +0.02(+0.43%)
Apr 13, 2015 4.570 4.668 4.500 4.600 97,172 +0.01(+0.22%)
Apr 10, 2015 4.580 4.620 4.500 4.590 121,787 +0.07(+1.55%)
Apr 09, 2015 4.720 4.790 4.490 4.520 163,689 -0.22(-4.64%)
Apr 08, 2015 4.840 4.850 4.650 4.740 83,502 -0.07(-1.46%)
Apr 07, 2015 4.840 4.940 4.800 4.810 102,482 -0.02(-0.41%)
Apr 06, 2015 4.910 4.990 4.820 4.830 110,778 -0.09(-1.83%)
Apr 02, 2015 4.920 4.920 4.920 0 +0.02(+0.41%)
Apr 01, 2015 4.660 4.940 4.660 4.900 200,287 +0.24(+5.15%)
Mar 31, 2015 4.510 4.740 4.510 4.660 312,309 +0.05(+1.08%)
Mar 30, 2015 4.450 4.720 4.450 4.610 205,564 +0.22(+5.01%)
Mar 27, 2015 4.490 4.510 4.380 4.390 159,259 -0.11(-2.44%)
Mar 26, 2015 4.590 4.640 4.500 4.500 113,417 -0.10(-2.17%)
Mar 25, 2015 4.550 4.640 4.460 4.600 181,289 +0.05(+1.10%)
Mar 24, 2015 4.620 4.670 4.530 4.550 79,100 -0.06(-1.30%)
Mar 23, 2015 4.540 4.660 4.510 4.610 121,670 +0.09(+1.99%)
Mar 20, 2015 4.730 4.730 4.510 4.520 427,805 -0.18(-3.83%)
Mar 19, 2015 4.600 4.710 4.490 4.700 176,002 +0.06(+1.29%)
Mar 18, 2015 4.440 4.660 4.380 4.640 199,349 +0.19(+4.27%)
Mar 17, 2015 4.530 4.600 4.430 4.450 119,975 -0.07(-1.55%)
Mar 16, 2015 4.760 4.800 4.490 4.520 291,388 -0.24(-5.04%)
Mar 13, 2015 4.770 4.770 4.540 4.760 171,801 -0.04(-0.83%)
Mar 12, 2015 4.590 4.850 4.590 4.800 166,884 +0.22(+4.80%)
Mar 11, 2015 4.650 4.650 4.480 4.580 208,317 -0.04(-0.87%)
Mar 10, 2015 4.610 4.660 4.531 4.620 109,768 -0.02(-0.43%)
Mar 09, 2015 4.630 4.715 4.480 4.640 372,841 -0.08(-1.69%)
Mar 06, 2015 4.910 5.000 4.680 4.720 197,062 -0.25(-5.03%)
Mar 05, 2015 5.000 5.050 4.820 4.970 209,904 -0.04(-0.80%)
Mar 04, 2015 5.010 4.780 5.010 190,375 +0.15(+3.09%)
Mar 03, 2015 4.860 338,113 -0.46(-8.65%)
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