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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014
6.288
6.389
6.202
6.389
2,708,352
+0.26(+4.18%)
Oct 30, 2014
6.342
6.365
6.125
6.132
3,645,814
-0.42(-6.40%)
Oct 29, 2014
6.171
6.753
6.132
6.552
8,139,933
+0.85(+14.99%)
Oct 28, 2014
5.636
5.806
5.612
5.698
1,772,816
+0.09(+1.66%)
Oct 27, 2014
5.550
5.628
5.589
5.605
813,950
+0.02(+0.28%)
Oct 24, 2014
5.605
5.620
5.535
5.589
764,332
+0.00(+0.00%)
Oct 23, 2014
5.573
5.667
5.496
5.589
2,196,588
+0.09(+1.69%)
Oct 22, 2014
5.519
5.624
5.480
5.496
2,385,855
-0.01(-0.14%)
Oct 21, 2014
5.372
5.550
5.372
5.504
2,148,226
+0.16(+2.90%)
Oct 20, 2014
5.317
5.418
5.263
5.348
1,375,547
+0.02(+0.44%)
Oct 17, 2014
5.387
5.387
5.294
5.325
1,125,738
-0.02(-0.29%)
Oct 16, 2014
5.069
5.372
5.053
5.341
2,593,991
+0.16(+2.99%)
Oct 15, 2014
5.092
5.224
5.030
5.185
1,803,541
+0.00(+0.00%)
Oct 14, 2014
5.154
5.240
5.115
5.185
1,340,467
+0.07(+1.37%)
Oct 13, 2014
5.123
5.216
5.100
5.115
873,404
-0.02(-0.45%)
Oct 10, 2014
5.123
5.209
5.100
5.139
1,315,556
-0.02(-0.30%)
Oct 09, 2014
5.341
5.348
5.147
5.154
2,256,580
-0.20(-3.77%)
Oct 08, 2014
5.201
5.372
5.162
5.356
1,268,748
+0.12(+2.37%)
Oct 07, 2014
5.310
5.372
5.220
5.232
1,135,787
-0.09(-1.61%)
Oct 06, 2014
5.341
5.364
5.271
5.317
932,048
-0.02(-0.44%)
Oct 03, 2014
5.294
5.372
5.236
5.341
714,691
+0.12(+2.23%)
Oct 02, 2014
5.247
5.356
5.131
5.224
2,617,208
-0.04(-0.74%)
Oct 01, 2014
5.333
5.414
5.251
5.263
1,723,595
-0.09(-1.74%)
Sep 30, 2014
5.434
5.488
5.348
5.356
1,809,230
-0.08(-1.43%)
Sep 29, 2014
5.403
5.473
5.379
5.434
1,318,916
-0.04(-0.71%)
Sep 26, 2014
5.457
5.539
5.457
5.473
1,907,583
+0.02(+0.28%)
Sep 25, 2014
5.659
5.682
5.422
5.457
1,643,846
-0.19(-3.43%)
Sep 24, 2014
5.690
5.690
5.620
5.651
1,068,573
-0.01(-0.14%)
Sep 23, 2014
5.713
5.760
5.659
5.659
947,749
-0.06(-1.09%)
Sep 22, 2014
5.760
5.830
5.643
5.721
1,203,271
-0.09(-1.60%)
Sep 19, 2014
5.900
5.946
5.775
5.814
1,868,958
-0.09(-1.58%)
Sep 18, 2014
5.892
5.938
5.884
5.907
809,124
+0.04(+0.66%)
Sep 17, 2014
5.907
5.954
5.853
5.868
2,448,544
-0.02(-0.40%)
Sep 16, 2014
5.853
5.907
5.814
5.892
1,574,221
+0.03(+0.53%)
Sep 15, 2014
5.907
5.923
5.861
5.861
1,490,791
-0.04(-0.66%)
Sep 12, 2014
6.000
6.031
5.845
5.900
1,804,973
-0.12(-1.94%)
Sep 11, 2014
6.008
6.090
6.008
6.016
2,415,044
-0.05(-0.77%)
Sep 10, 2014
6.063
6.117
6.035
6.063
1,721,277
+0.02(+0.26%)
Sep 09, 2014
6.148
6.163
5.993
6.047
1,412,977
-0.09(-1.52%)
Sep 08, 2014
6.117
6.148
6.070
6.140
1,083,900
+0.03(+0.51%)
Sep 05, 2014
6.039
6.132
6.008
6.109
658,023
+0.05(+0.90%)
Sep 04, 2014
6.070
6.117
6.031
6.055
797,207
+0.01(+0.13%)
Sep 03, 2014
6.156
6.156
6.024
6.047
1,123,091
-0.05(-0.89%)
Sep 02, 2014
6.039
6.187
5.977
6.101
1,119,718
+0.10(+1.68%)
Aug 29, 2014
6.031
6.000
6.000
6.000
905,504
+0.01(+0.13%)
Aug 28, 2014
5.946
6.008
5.876
5.993
819,808
+0.05(+0.78%)
Aug 27, 2014
5.946
6.008
5.876
5.946
691,038
-0.02(-0.26%)
Aug 26, 2014
5.946
5.993
5.892
5.962
735,034
+0.03(+0.52%)
Aug 25, 2014
5.962
6.031
5.896
5.931
3,932,334
-0.01(-0.13%)
Aug 22, 2014
5.775
6.109
5.725
5.938
4,647,213
+0.18(+3.10%)
Aug 21, 2014
5.744
5.791
5.674
5.760
4,691,244
+0.14(+2.49%)
Aug 20, 2014
5.690
5.752
5.620
5.620
1,270,544
-0.08(-1.36%)
Aug 19, 2014
5.705
5.768
5.643
5.698
1,589,308
+0.00(+0.00%)
Aug 18, 2014
5.527
5.721
5.519
5.698
1,552,806
+0.26(+4.86%)
Aug 15, 2014
5.511
5.519
5.356
5.434
1,334,272
+0.00(+0.00%)
Aug 14, 2014
5.395
5.449
5.348
5.434
1,342,259
+0.05(+0.86%)
Aug 13, 2014
5.255
5.387
5.255
5.387
758,022
+0.16(+2.97%)
Aug 12, 2014
5.279
5.348
5.224
5.232
1,055,002
-0.05(-1.03%)
Aug 11, 2014
5.255
5.317
5.224
5.286
956,432
+0.09(+1.64%)
Aug 08, 2014
5.123
5.224
5.119
5.201
880,761
+0.06(+1.21%)
Aug 07, 2014
5.232
5.263
5.115
5.139
462,368
-0.06(-1.19%)
Aug 06, 2014
5.162
5.302
5.092
5.201
996,686
+0.02(+0.45%)
Aug 05, 2014
5.053
5.185
5.007
5.178
718,667
+0.12(+2.30%)
Aug 04, 2014
5.123
5.147
5.015
5.061
1,391,716
-0.05(-1.06%)
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
.