Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acco Brands Corp
(NY:
ACCO
)
4.680
-0.120 (-2.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
6.045
6.177
5.921
5.976
544,706
-0.04(-0.65%)
Jan 28, 2010
6.224
6.224
5.867
6.014
757,633
-0.19(-3.00%)
Jan 27, 2010
6.177
6.255
5.945
6.201
449,704
-0.01(-0.12%)
Jan 26, 2010
6.302
6.309
6.185
6.208
493,528
-0.12(-1.96%)
Jan 25, 2010
6.441
6.480
6.309
6.333
454,237
-0.05(-0.73%)
Jan 22, 2010
6.387
6.434
6.294
6.379
635,378
-0.02(-0.24%)
Jan 21, 2010
6.402
6.472
6.228
6.395
568,502
+0.03(+0.49%)
Jan 20, 2010
6.496
6.527
6.255
6.364
598,608
-0.19(-2.84%)
Jan 19, 2010
6.356
6.565
6.356
6.550
393,213
+0.23(+3.69%)
Jan 15, 2010
6.278
6.317
6.317
6.317
550,989
+0.02(+0.25%)
Jan 14, 2010
6.232
6.317
6.154
6.302
285,329
+0.06(+0.99%)
Jan 13, 2010
6.255
6.317
6.069
6.240
256,997
+0.03(+0.50%)
Jan 12, 2010
6.333
6.348
6.108
6.208
480,583
-0.20(-3.15%)
Jan 11, 2010
6.325
6.472
6.271
6.410
439,513
+0.14(+2.23%)
Jan 08, 2010
6.247
6.317
6.131
6.271
184,108
-0.02(-0.37%)
Jan 07, 2010
6.115
6.294
6.084
6.294
564,997
+0.16(+2.66%)
Jan 06, 2010
5.968
6.247
5.945
6.131
304,979
+0.17(+2.86%)
Jan 05, 2010
6.139
6.201
5.906
5.960
415,734
-0.17(-2.78%)
Jan 04, 2010
5.813
6.185
5.735
6.131
501,625
+0.48(+8.52%)
Dec 31, 2009
5.851
5.650
5.650
5.650
256,810
-0.21(-3.58%)
Dec 30, 2009
5.820
5.875
5.657
5.859
253,377
+0.03(+0.53%)
Dec 29, 2009
5.859
5.898
5.735
5.828
170,607
-0.06(-1.05%)
Dec 28, 2009
5.945
5.991
5.758
5.890
163,326
-0.05(-0.78%)
Dec 24, 2009
5.937
5.937
5.859
5.937
55,551
+0.05(+0.79%)
Dec 23, 2009
5.797
5.937
5.720
5.890
273,604
+0.12(+2.15%)
Dec 22, 2009
5.743
5.782
5.603
5.766
225,877
+0.04(+0.68%)
Dec 21, 2009
5.828
5.914
5.704
5.727
337,144
-0.03(-0.54%)
Dec 18, 2009
5.789
6.053
5.673
5.758
674,437
+0.04(+0.68%)
Dec 17, 2009
5.797
5.867
5.588
5.720
335,976
-0.13(-2.25%)
Dec 16, 2009
5.712
5.859
5.541
5.851
921,711
+0.25(+4.43%)
Dec 15, 2009
5.603
5.813
5.526
5.603
432,808
-0.05(-0.82%)
Dec 14, 2009
5.595
5.689
5.595
5.650
365,168
+0.18(+3.26%)
Dec 11, 2009
5.510
5.611
5.394
5.471
191,950
+0.01(+0.14%)
Dec 10, 2009
5.665
5.665
5.417
5.463
255,969
-0.17(-3.03%)
Dec 09, 2009
5.394
5.657
5.176
5.634
476,591
+0.23(+4.31%)
Dec 08, 2009
5.394
5.479
5.238
5.401
367,257
-0.05(-0.85%)
Dec 07, 2009
5.363
5.510
5.324
5.448
228,527
+0.10(+1.89%)
Dec 04, 2009
5.339
5.463
5.130
5.347
313,473
+0.15(+2.84%)
Dec 03, 2009
5.285
5.386
5.106
5.200
278,212
-0.06(-1.18%)
Dec 02, 2009
5.246
5.588
5.169
5.262
377,298
+0.00(+0.00%)
Dec 01, 2009
5.122
5.324
5.075
5.262
760,884
+0.19(+3.83%)
Nov 30, 2009
4.656
5.091
4.656
5.068
984,535
+0.41(+8.83%)
Nov 27, 2009
4.788
4.843
4.641
4.656
223,001
-0.32(-6.40%)
Nov 25, 2009
4.827
5.006
4.711
4.975
413,590
+0.20(+4.23%)
Nov 24, 2009
4.889
4.943
4.672
4.773
409,350
-0.18(-3.60%)
Nov 23, 2009
4.858
5.277
4.843
4.951
423,474
+0.21(+4.42%)
Nov 20, 2009
4.897
4.897
4.633
4.742
373,919
-0.18(-3.63%)
Nov 19, 2009
5.277
5.277
4.897
4.920
296,008
-0.38(-7.17%)
Nov 18, 2009
5.363
5.363
5.238
5.300
181,442
-0.08(-1.44%)
Nov 17, 2009
5.192
5.448
5.068
5.378
337,434
+0.18(+3.43%)
Nov 16, 2009
5.083
5.207
5.021
5.200
189,314
+0.20(+4.04%)
Nov 13, 2009
4.967
5.083
4.788
4.998
300,919
-0.01(-0.16%)
Nov 12, 2009
5.378
5.409
4.990
5.006
254,952
-0.38(-7.06%)
Nov 11, 2009
5.463
5.588
5.277
5.386
279,178
-0.01(-0.14%)
Nov 10, 2009
5.308
5.620
5.277
5.394
390,724
+0.12(+2.36%)
Nov 09, 2009
4.951
5.394
4.936
5.269
404,646
+0.37(+7.61%)
Nov 06, 2009
4.804
5.044
4.773
4.897
325,733
+0.05(+1.12%)
Nov 05, 2009
4.656
4.874
4.571
4.843
418,316
+0.24(+5.23%)
Nov 04, 2009
4.990
5.021
4.594
4.602
266,604
-0.29(-6.02%)
Nov 03, 2009
4.742
5.029
4.455
4.897
381,874
+0.12(+2.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.