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 30, 2015
6.218
6.311
6.163
6.264
852,153
+0.05(+0.88%)
Oct 29, 2015
6.280
6.458
6.171
6.210
1,181,614
-0.20(-3.15%)
Oct 28, 2015
6.156
6.583
5.981
6.412
1,445,218
+0.18(+2.86%)
Oct 27, 2015
6.272
6.295
6.140
6.233
744,617
-0.07(-1.11%)
Oct 26, 2015
6.373
6.435
6.272
6.303
881,731
-0.09(-1.46%)
Oct 23, 2015
6.458
6.474
6.350
6.396
604,979
+0.02(+0.37%)
Oct 22, 2015
6.288
6.458
6.272
6.373
620,644
+0.13(+2.11%)
Oct 21, 2015
6.420
6.497
6.233
6.241
896,330
-0.18(-2.78%)
Oct 20, 2015
6.350
6.497
6.326
6.420
761,023
+0.06(+0.98%)
Oct 19, 2015
6.303
6.427
6.288
6.358
528,356
+0.02(+0.37%)
Oct 16, 2015
6.404
6.404
6.264
6.334
487,700
-0.05(-0.73%)
Oct 15, 2015
6.202
6.381
6.140
6.381
670,641
+0.20(+3.27%)
Oct 14, 2015
6.187
6.288
6.183
6.179
547,479
-0.01(-0.13%)
Oct 13, 2015
6.210
6.326
6.171
6.187
694,553
-0.09(-1.36%)
Oct 12, 2015
6.264
6.280
6.202
6.272
504,361
+0.02(+0.25%)
Oct 09, 2015
6.226
6.295
6.202
6.257
418,248
+0.08(+1.26%)
Oct 08, 2015
6.039
6.245
6.039
6.179
831,370
+0.12(+1.92%)
Oct 07, 2015
5.876
6.132
5.791
6.063
1,085,124
+0.23(+3.99%)
Oct 06, 2015
5.690
5.969
5.674
5.830
1,149,658
+0.13(+2.32%)
Oct 05, 2015
5.550
5.698
5.496
5.698
1,812,491
+0.22(+3.97%)
Oct 02, 2015
5.426
5.504
5.364
5.480
955,743
+0.01(+0.14%)
Oct 01, 2015
5.473
5.535
5.457
5.473
790,379
-0.02(-0.28%)
Sep 30, 2015
5.372
5.550
5.362
5.488
1,315,608
+0.17(+3.21%)
Sep 29, 2015
5.434
5.465
5.279
5.317
1,601,738
-0.12(-2.28%)
Sep 28, 2015
5.519
5.542
5.434
5.442
627,203
-0.11(-1.96%)
Sep 25, 2015
5.768
5.768
5.550
5.550
843,390
-0.16(-2.72%)
Sep 24, 2015
5.527
5.721
5.504
5.705
679,844
+0.13(+2.37%)
Sep 23, 2015
5.620
5.628
5.473
5.573
880,597
-0.03(-0.55%)
Sep 22, 2015
5.651
5.713
5.566
5.605
896,441
-0.15(-2.56%)
Sep 21, 2015
5.667
5.806
5.628
5.752
668,490
+0.13(+2.35%)
Sep 18, 2015
5.643
5.737
5.566
5.620
1,118,575
-0.09(-1.63%)
Sep 17, 2015
5.690
5.791
5.667
5.713
499,499
+0.00(+0.00%)
Sep 16, 2015
5.542
5.752
5.542
5.713
637,385
+0.20(+3.66%)
Sep 15, 2015
5.488
5.535
5.457
5.511
792,044
+0.05(+0.85%)
Sep 14, 2015
5.581
5.581
5.465
5.465
479,259
-0.10(-1.81%)
Sep 11, 2015
5.566
5.612
5.519
5.566
406,726
-0.05(-0.83%)
Sep 10, 2015
5.620
5.705
5.589
5.612
320,443
-0.02(-0.41%)
Sep 09, 2015
5.799
5.806
5.636
5.636
514,122
-0.08(-1.36%)
Sep 08, 2015
5.705
5.799
5.667
5.713
534,447
+0.11(+1.94%)
Sep 04, 2015
5.597
5.605
5.605
5.605
553,814
-0.05(-0.82%)
Sep 03, 2015
5.737
5.775
5.620
5.651
753,537
-0.08(-1.35%)
Sep 02, 2015
5.737
5.752
5.620
5.729
807,506
+0.08(+1.37%)
Sep 01, 2015
5.752
5.845
5.636
5.651
756,308
-0.25(-4.21%)
Aug 31, 2015
5.861
5.907
5.830
5.900
673,341
+0.00(+0.00%)
Aug 28, 2015
5.729
5.907
5.667
5.900
700,341
+0.16(+2.70%)
Aug 27, 2015
5.783
5.853
5.690
5.744
709,836
+0.00(+0.00%)
Aug 26, 2015
5.705
5.806
5.527
5.744
1,786,080
+0.16(+2.92%)
Aug 25, 2015
5.558
5.612
5.352
5.581
1,585,575
+0.19(+3.60%)
Aug 24, 2015
5.434
5.651
5.379
5.387
1,470,241
-0.41(-7.09%)
Aug 21, 2015
5.760
5.954
5.643
5.799
920,933
-0.08(-1.32%)
Aug 20, 2015
5.954
6.024
5.872
5.876
677,385
-0.13(-2.20%)
Aug 19, 2015
5.931
6.055
5.799
6.008
802,909
+0.03(+0.52%)
Aug 18, 2015
6.070
6.070
5.907
5.977
928,955
-0.09(-1.53%)
Aug 17, 2015
5.985
6.078
5.946
6.070
590,912
+0.06(+1.03%)
Aug 14, 2015
5.977
6.039
5.938
6.008
511,528
+0.02(+0.39%)
Aug 13, 2015
6.101
6.163
5.958
5.985
613,984
-0.12(-1.91%)
Aug 12, 2015
6.000
6.171
5.907
6.101
850,427
+0.05(+0.90%)
Aug 11, 2015
6.140
6.148
6.000
6.047
586,724
-0.12(-1.89%)
Aug 10, 2015
5.931
6.183
5.907
6.163
744,733
+0.26(+4.34%)
Aug 07, 2015
6.109
6.156
5.907
5.907
990,817
-0.25(-4.04%)
Aug 06, 2015
6.163
6.187
6.059
6.156
772,467
+0.02(+0.25%)
Aug 05, 2015
6.148
6.187
6.024
6.140
709,194
+0.09(+1.41%)
Aug 04, 2015
5.962
6.078
5.853
6.055
898,939
+0.01(+0.13%)
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
.