ACCURIDE CORP (NY: ACW)
5.190 USD  -0.020 (-0.38%)
Streaming Delayed Price  /  Updated: 12:33 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.890 5.050 4.890 4.990 241,325 +0.10(+2.04%)
Jun 30, 2014 4.840 4.915 4.820 4.890 177,402 +0.02(+0.41%)
Jun 27, 2014 4.700 4.870 4.680 4.870 487,202 +0.12(+2.53%)
Jun 26, 2014 4.720 4.750 4.620 4.750 110,511 +0.02(+0.42%)
Jun 25, 2014 4.700 4.789 4.600 4.730 208,547 -0.01(-0.21%)
Jun 24, 2014 4.960 5.070 4.730 4.740 296,173 -0.22(-4.44%)
Jun 23, 2014 5.120 5.150 4.960 4.960 152,593 -0.14(-2.75%)
Jun 20, 2014 5.150 5.170 5.050 5.100 401,646 -0.05(-0.97%)
Jun 19, 2014 5.130 5.155 5.100 5.150 178,690 +0.06(+1.18%)
Jun 18, 2014 5.070 5.090 5.020 5.090 147,154 +0.09(+1.80%)
Jun 17, 2014 5.020 5.090 4.985 5.000 244,465 +0.00(+0.00%)
Jun 16, 2014 5.010 5.100 4.960 5.000 219,271 +0.00(+0.00%)
Jun 13, 2014 5.000 5.030 4.850 5.000 221,763 +0.02(+0.40%)
Jun 12, 2014 5.040 5.040 4.960 4.980 267,332 -0.08(-1.58%)
Jun 11, 2014 5.200 5.200 5.020 5.060 180,757 -0.16(-3.07%)
Jun 10, 2014 5.200 5.290 5.150 5.220 212,677 -0.08(-1.51%)
Jun 06, 2014 5.310 5.360 5.270 5.300 426,135 -0.01(-0.19%)
Jun 05, 2014 5.220 5.495 5.220 5.310 562,943 +0.08(+1.53%)
Jun 04, 2014 5.080 5.280 5.040 5.230 390,296 +0.14(+2.75%)
Jun 03, 2014 5.300 5.350 5.050 5.090 503,450 -0.25(-4.68%)
Jun 02, 2014 5.500 5.500 5.200 5.340 304,911 -0.16(-2.91%)
May 30, 2014 5.570 5.570 5.360 5.500 193,304 -0.05(-0.90%)
May 29, 2014 5.710 5.730 5.540 5.550 176,082 -0.15(-2.63%)
May 28, 2014 5.750 5.760 5.650 5.700 281,888 -0.04(-0.70%)
May 27, 2014 5.670 5.900 5.640 5.740 408,762 +0.15(+2.68%)
May 23, 2014 5.590 5.590 5.590 0 +0.05(+0.90%)
May 22, 2014 5.390 5.560 5.350 5.540 122,437 +0.17(+3.17%)
May 21, 2014 5.360 5.560 5.320 5.370 558,803 +0.01(+0.19%)
May 20, 2014 5.500 5.500 5.250 5.360 554,243 -0.15(-2.72%)
May 19, 2014 5.200 5.520 5.151 5.510 366,333 +0.25(+4.75%)
May 16, 2014 5.140 5.310 5.080 5.260 264,426 +0.10(+1.94%)
May 15, 2014 5.220 5.250 5.030 5.160 296,131 -0.11(-2.09%)
May 14, 2014 5.730 5.750 5.220 5.270 423,710 -0.44(-7.71%)
May 13, 2014 5.720 5.795 5.580 5.710 396,242 +0.04(+0.71%)
May 12, 2014 5.360 5.710 5.310 5.670 479,349 +0.38(+7.18%)
May 09, 2014 5.110 5.300 4.990 5.290 402,990 +0.13(+2.52%)
May 08, 2014 5.520 5.520 5.140 5.160 279,092 -0.34(-6.18%)
May 07, 2014 5.510 5.620 5.310 5.500 572,903 +0.03(+0.55%)
May 06, 2014 5.750 5.910 5.460 5.470 869,875 -0.26(-4.54%)
May 05, 2014 5.530 5.780 5.400 5.730 600,387 +0.16(+2.87%)
May 02, 2014 5.700 5.700 5.530 5.570 374,130 -0.13(-2.28%)
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