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
)
4.960
-0.190 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2011
5.418
5.558
5.333
5.333
549,240
-0.23(-4.05%)
Oct 28, 2011
5.473
5.628
5.410
5.558
374,344
+0.07(+1.27%)
Oct 27, 2011
5.426
5.628
5.271
5.488
886,611
+0.33(+6.32%)
Oct 26, 2011
4.968
5.403
4.968
5.162
1,362,509
+0.66(+14.66%)
Oct 25, 2011
4.588
4.642
4.432
4.502
308,241
-0.16(-3.33%)
Oct 24, 2011
4.409
4.658
4.269
4.658
295,388
+0.26(+5.82%)
Oct 21, 2011
4.308
4.409
4.184
4.401
493,930
+0.18(+4.23%)
Oct 20, 2011
4.308
4.308
4.075
4.223
232,839
-0.06(-1.45%)
Oct 19, 2011
4.363
4.448
4.231
4.285
304,921
-0.11(-2.47%)
Oct 18, 2011
4.207
4.456
4.137
4.394
326,299
+0.20(+4.81%)
Oct 17, 2011
4.425
4.432
4.160
4.192
304,675
-0.31(-6.90%)
Oct 14, 2011
4.331
4.510
4.269
4.502
200,008
+0.23(+5.26%)
Oct 13, 2011
4.277
4.331
4.153
4.277
150,286
-0.05(-1.25%)
Oct 12, 2011
4.200
4.339
4.145
4.331
488,595
+0.16(+3.91%)
Oct 11, 2011
4.060
4.192
4.021
4.168
373,701
+0.04(+0.94%)
Oct 10, 2011
3.951
4.137
3.889
4.130
375,362
+0.29(+7.47%)
Oct 07, 2011
4.029
4.075
3.827
3.842
462,786
-0.17(-4.26%)
Oct 06, 2011
3.842
4.029
3.842
4.013
324,640
+0.22(+5.73%)
Oct 05, 2011
3.850
3.866
3.648
3.796
293,575
-0.05(-1.41%)
Oct 04, 2011
3.400
3.897
3.361
3.850
691,722
+0.39(+11.21%)
Oct 03, 2011
3.672
3.835
3.462
3.462
643,789
-0.24(-6.50%)
Sep 30, 2011
3.695
3.858
3.679
3.703
404,642
-0.12(-3.25%)
Sep 29, 2011
3.928
3.928
3.602
3.827
603,288
+0.03(+0.82%)
Sep 28, 2011
4.044
4.068
3.796
3.796
538,428
-0.25(-6.14%)
Sep 27, 2011
4.099
4.145
3.974
4.044
577,631
+0.08(+1.96%)
Sep 26, 2011
3.998
4.355
3.757
3.967
212,360
+0.11(+2.82%)
Sep 23, 2011
3.734
3.959
3.703
3.858
332,353
+0.12(+3.33%)
Sep 22, 2011
3.780
3.897
3.586
3.734
450,629
-0.33(-8.03%)
Sep 21, 2011
4.308
4.394
4.044
4.060
280,712
-0.27(-6.27%)
Sep 20, 2011
4.541
4.634
4.331
4.331
326,749
-0.21(-4.62%)
Sep 19, 2011
4.495
4.619
4.425
4.541
300,456
-0.08(-1.68%)
Sep 16, 2011
4.727
4.898
4.541
4.619
410,302
-0.05(-1.16%)
Sep 15, 2011
4.557
4.681
4.502
4.673
390,401
+0.19(+4.33%)
Sep 14, 2011
4.440
4.603
4.262
4.479
299,687
+0.11(+2.49%)
Sep 13, 2011
4.331
4.440
4.207
4.370
422,358
+0.08(+1.81%)
Sep 12, 2011
4.347
4.557
4.262
4.293
451,845
-0.16(-3.49%)
Sep 09, 2011
4.541
4.642
4.386
4.448
424,373
-0.14(-3.05%)
Sep 08, 2011
4.797
4.906
4.564
4.588
323,115
-0.26(-5.44%)
Sep 07, 2011
4.774
4.937
4.766
4.852
420,859
+0.19(+3.99%)
Sep 06, 2011
4.541
4.696
4.518
4.665
382,221
-0.08(-1.64%)
Sep 02, 2011
4.984
5.053
4.720
4.743
434,334
-0.43(-8.26%)
Sep 01, 2011
5.279
5.488
5.139
5.170
419,605
-0.12(-2.35%)
Aug 31, 2011
5.247
5.387
5.147
5.294
373,890
+0.09(+1.79%)
Aug 30, 2011
5.092
5.271
4.976
5.201
219,213
+0.08(+1.52%)
Aug 29, 2011
4.875
5.162
4.844
5.123
381,271
+0.33(+6.97%)
Aug 26, 2011
4.588
4.828
4.487
4.789
195,998
+0.16(+3.35%)
Aug 25, 2011
4.828
4.883
4.595
4.634
242,489
-0.12(-2.61%)
Aug 24, 2011
4.626
4.828
4.597
4.758
207,199
+0.10(+2.17%)
Aug 23, 2011
4.440
4.658
4.355
4.658
302,924
+0.26(+6.01%)
Aug 22, 2011
4.588
4.626
4.277
4.394
201,263
-0.05(-1.05%)
Aug 19, 2011
4.549
4.743
4.401
4.440
270,466
-0.15(-3.21%)
Aug 18, 2011
4.883
4.906
4.541
4.588
309,602
-0.53(-10.32%)
Aug 17, 2011
5.240
5.271
5.046
5.115
264,386
-0.08(-1.49%)
Aug 16, 2011
5.240
5.279
5.046
5.193
245,563
-0.15(-2.76%)
Aug 15, 2011
5.294
5.442
5.178
5.341
253,281
+0.12(+2.23%)
Aug 12, 2011
5.465
5.651
5.209
5.224
361,995
-0.17(-3.17%)
Aug 11, 2011
5.170
5.488
5.084
5.395
412,058
+0.36(+7.09%)
Aug 10, 2011
5.449
5.589
5.015
5.038
604,277
-0.63(-11.10%)
Aug 09, 2011
5.690
5.667
4.743
5.667
722,393
+0.43(+8.31%)
Aug 08, 2011
5.690
5.861
5.224
5.232
1,195,758
-0.67(-11.32%)
Aug 05, 2011
5.938
6.070
5.558
5.900
605,236
+0.06(+1.06%)
Aug 04, 2011
6.179
6.396
5.837
5.837
559,780
-0.45(-7.16%)
Aug 03, 2011
6.163
6.358
6.078
6.288
463,286
+0.15(+2.40%)
Aug 02, 2011
6.404
6.590
6.125
6.140
464,197
-0.28(-4.35%)
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
.