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
)
4.750
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 30, 2009
5.038
5.115
4.673
4.704
618,385
-0.33(-6.48%)
Oct 29, 2009
4.828
5.147
4.758
5.030
399,164
+0.27(+5.71%)
Oct 28, 2009
5.046
5.216
4.634
4.758
1,175,504
-0.27(-5.40%)
Oct 27, 2009
5.201
5.271
4.968
5.030
483,726
-0.17(-3.28%)
Oct 26, 2009
5.519
5.853
5.127
5.201
554,080
-0.31(-5.63%)
Oct 23, 2009
5.737
5.744
5.488
5.511
420,503
-0.29(-5.08%)
Oct 22, 2009
5.542
5.868
5.457
5.806
439,250
+0.24(+4.32%)
Oct 21, 2009
5.566
5.977
5.519
5.566
507,798
-0.01(-0.14%)
Oct 20, 2009
5.589
5.605
5.550
5.573
367,130
-0.18(-3.10%)
Oct 19, 2009
5.729
5.783
5.643
5.752
273,198
+0.06(+1.09%)
Oct 16, 2009
5.612
5.915
5.426
5.690
649,784
+0.04(+0.69%)
Oct 15, 2009
5.791
5.806
5.628
5.651
513,834
-0.21(-3.58%)
Oct 14, 2009
5.783
5.876
5.729
5.861
429,507
+0.16(+2.86%)
Oct 13, 2009
5.892
5.946
5.605
5.698
369,069
-0.19(-3.17%)
Oct 12, 2009
5.853
5.954
5.698
5.884
196,571
+0.12(+2.16%)
Oct 09, 2009
5.659
6.024
5.612
5.760
307,504
+0.07(+1.23%)
Oct 08, 2009
5.713
5.806
5.573
5.690
458,450
+0.09(+1.66%)
Oct 07, 2009
5.519
5.655
5.480
5.597
223,174
+0.04(+0.70%)
Oct 06, 2009
5.488
5.558
5.286
5.558
657,008
+0.13(+2.43%)
Oct 05, 2009
5.077
5.442
5.061
5.426
498,935
+0.40(+7.87%)
Oct 02, 2009
5.178
5.325
4.859
5.030
517,883
-0.32(-5.95%)
Oct 01, 2009
5.589
5.651
5.341
5.348
584,072
-0.26(-4.57%)
Sep 30, 2009
5.597
5.737
5.465
5.605
516,838
+0.03(+0.56%)
Sep 29, 2009
5.713
5.721
5.542
5.573
378,746
-0.05(-0.97%)
Sep 28, 2009
5.573
5.752
5.527
5.628
452,184
+0.05(+0.97%)
Sep 25, 2009
5.558
5.651
5.434
5.573
319,081
+0.01(+0.14%)
Sep 24, 2009
5.651
5.760
5.457
5.566
626,012
-0.13(-2.32%)
Sep 23, 2009
5.737
5.760
5.667
5.698
775,380
-0.04(-0.68%)
Sep 22, 2009
5.519
5.806
5.465
5.737
668,293
+0.31(+5.72%)
Sep 21, 2009
5.527
5.527
5.310
5.426
567,199
-0.12(-2.10%)
Sep 18, 2009
5.659
5.659
5.387
5.542
1,170,540
-0.02(-0.42%)
Sep 17, 2009
5.108
5.954
5.108
5.566
1,043,947
+0.54(+10.65%)
Sep 16, 2009
5.030
5.193
4.976
5.030
868,265
+0.03(+0.62%)
Sep 15, 2009
4.828
5.364
4.813
4.999
987,613
+0.19(+3.87%)
Sep 14, 2009
4.557
4.875
4.518
4.813
931,153
+0.25(+5.44%)
Sep 11, 2009
4.557
4.650
4.463
4.564
323,828
+0.05(+1.20%)
Sep 10, 2009
4.463
4.572
4.440
4.510
617,210
+0.05(+1.04%)
Sep 09, 2009
4.363
4.619
4.363
4.463
524,006
+0.10(+2.31%)
Sep 08, 2009
4.456
4.487
4.254
4.363
267,885
-0.05(-1.23%)
Sep 04, 2009
4.331
4.526
4.168
4.417
273,780
+0.08(+1.79%)
Sep 03, 2009
4.339
4.378
4.145
4.339
155,918
+0.01(+0.18%)
Sep 02, 2009
4.347
4.363
4.138
4.331
247,584
-0.02(-0.53%)
Sep 01, 2009
4.366
4.502
4.269
4.355
615,582
+0.01(+0.18%)
Aug 31, 2009
4.456
4.456
4.331
4.347
363,135
-0.12(-2.78%)
Aug 28, 2009
4.580
4.634
4.370
4.471
298,673
-0.09(-1.87%)
Aug 27, 2009
4.549
4.673
4.425
4.557
361,888
-0.04(-0.84%)
Aug 26, 2009
4.572
4.626
4.425
4.595
348,483
+0.03(+0.68%)
Aug 25, 2009
4.293
4.658
4.285
4.564
578,055
+0.29(+6.71%)
Aug 24, 2009
4.378
4.386
4.068
4.277
530,613
-0.05(-1.08%)
Aug 21, 2009
4.293
4.463
4.192
4.324
879,858
+0.16(+3.72%)
Aug 20, 2009
4.021
4.316
4.021
4.168
1,202,808
+0.08(+1.90%)
Aug 19, 2009
4.075
4.184
3.811
4.091
838,719
+0.00(+0.00%)
Aug 18, 2009
3.656
4.192
3.610
4.091
824,273
+0.50(+13.82%)
Aug 17, 2009
3.602
3.726
3.493
3.594
464,042
-0.10(-2.73%)
Aug 14, 2009
3.726
3.819
3.571
3.695
363,837
-0.03(-0.83%)
Aug 13, 2009
3.641
3.780
3.637
3.726
356,492
+0.09(+2.56%)
Aug 12, 2009
3.664
3.749
3.617
3.633
456,598
-0.03(-0.85%)
Aug 11, 2009
3.804
3.835
3.602
3.664
205,371
-0.15(-3.87%)
Aug 10, 2009
3.773
3.889
3.540
3.811
764,335
+0.06(+1.66%)
Aug 07, 2009
3.516
3.928
3.447
3.749
955,675
+0.29(+8.54%)
Aug 06, 2009
3.447
3.594
3.307
3.454
833,207
+0.02(+0.68%)
Aug 05, 2009
3.369
3.524
3.245
3.431
663,373
+0.08(+2.31%)
Aug 04, 2009
3.493
3.656
3.051
3.353
1,191,564
-0.12(-3.36%)
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
.