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 (%)
Nov 28, 2008
0.7295
0.7373
0.6985
0.7140
236,955
-0.01(-1.08%)
Nov 26, 2008
0.6441
0.7217
0.5044
0.7217
3,798,004
+0.02(+3.33%)
Nov 25, 2008
0.7761
0.7993
0.6519
0.6985
493,033
-0.07(-9.09%)
Nov 24, 2008
0.8304
0.8459
0.7373
0.7683
654,524
-0.06(-7.48%)
Nov 21, 2008
0.7838
0.8304
0.7411
0.8304
1,190,322
+0.07(+9.18%)
Nov 20, 2008
0.8847
1.001
0.7450
0.7605
1,629,940
-0.09(-10.09%)
Nov 19, 2008
0.6131
0.9002
0.6131
0.8459
1,572,894
+0.23(+37.97%)
Nov 18, 2008
0.7062
0.7993
0.5665
0.6131
7,561,280
-0.09(-13.19%)
Nov 17, 2008
0.9157
0.9157
0.6907
0.7062
443,622
-0.19(-20.87%)
Nov 14, 2008
1.086
1.110
0.8847
0.8925
1,087,549
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
818,193
-0.27(-20.11%)
Nov 12, 2008
1.583
1.599
1.350
1.350
525,513
-0.26(-15.94%)
Nov 11, 2008
1.738
1.762
1.606
1.606
215,394
-0.14(-8.00%)
Nov 10, 2008
1.956
2.041
1.731
1.746
234,339
-0.17(-8.91%)
Nov 07, 2008
2.064
2.142
1.878
1.917
516,952
-0.12(-5.73%)
Nov 06, 2008
2.126
2.173
1.994
2.033
353,015
-0.16(-7.42%)
Nov 05, 2008
2.196
2.499
2.103
2.196
587,683
+0.05(+2.54%)
Nov 04, 2008
2.375
2.429
2.080
2.142
413,655
-0.18(-7.69%)
Nov 03, 2008
2.188
2.499
2.049
2.320
455,196
+0.13(+6.03%)
Oct 31, 2008
2.057
2.320
1.994
2.188
704,283
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.870
2.018
405,920
+0.12(+6.56%)
Oct 29, 2008
1.909
2.041
1.863
1.894
763,197
+0.02(+0.83%)
Oct 28, 2008
2.095
2.111
1.847
1.878
1,402,739
-0.16(-7.98%)
Oct 27, 2008
2.173
2.173
1.863
2.041
1,253,874
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.227
1,016,504
-0.01(-0.35%)
Oct 23, 2008
2.569
3.019
1.948
2.235
796,788
-0.31(-12.19%)
Oct 22, 2008
2.833
2.833
2.499
2.545
350,244
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.910
2.918
572,307
-0.19(-6.23%)
Oct 20, 2008
3.259
3.259
2.968
3.112
373,817
-0.06(-1.96%)
Oct 17, 2008
3.112
3.415
2.980
3.174
495,770
-0.01(-0.24%)
Oct 16, 2008
3.593
3.609
2.825
3.182
646,810
-0.39(-10.87%)
Oct 15, 2008
3.748
3.810
3.570
3.570
533,104
-0.23(-6.12%)
Oct 14, 2008
4.160
4.175
3.710
3.803
408,017
-0.24(-5.95%)
Oct 13, 2008
4.098
4.098
3.756
4.043
403,673
+0.26(+6.98%)
Oct 10, 2008
3.267
3.803
3.019
3.779
744,672
+0.25(+7.03%)
Oct 09, 2008
4.230
4.230
3.508
3.531
487,844
-0.61(-14.79%)
Oct 08, 2008
4.175
4.478
4.074
4.144
414,105
-0.20(-4.64%)
Oct 07, 2008
4.975
5.060
4.323
4.346
385,306
-0.56(-11.39%)
Oct 06, 2008
4.943
5.106
4.470
4.905
966,034
-0.31(-5.95%)
Oct 03, 2008
5.425
5.479
5.184
5.215
515,970
-0.12(-2.33%)
Oct 02, 2008
5.603
5.634
5.266
5.339
425,094
-0.31(-5.49%)
Oct 01, 2008
5.657
5.727
5.444
5.650
290,970
-0.20(-3.45%)
Sep 30, 2008
5.619
5.898
5.425
5.851
478,621
+0.29(+5.16%)
Sep 29, 2008
5.898
5.937
5.463
5.564
492,106
-0.44(-7.36%)
Sep 26, 2008
6.100
6.162
5.937
6.007
0
-0.18(-2.89%)
Sep 25, 2008
6.131
6.441
6.007
6.185
623,098
+0.03(+0.50%)
Sep 24, 2008
6.682
6.690
6.108
6.154
589,160
-0.53(-7.90%)
Sep 23, 2008
6.775
7.008
6.659
6.682
386,181
-0.09(-1.37%)
Sep 22, 2008
7.373
7.373
6.736
6.775
302,448
-0.59(-8.01%)
Sep 19, 2008
7.147
10.66
6.434
7.365
0
+0.05(+0.64%)
Sep 18, 2008
6.930
7.567
6.884
7.318
843,917
+0.54(+8.02%)
Sep 17, 2008
6.891
6.953
6.503
6.775
774,649
-0.23(-3.32%)
Sep 16, 2008
6.465
7.008
6.154
7.008
642,982
+0.45(+6.86%)
Sep 15, 2008
6.690
6.876
6.519
6.558
414,705
-0.33(-4.74%)
Sep 12, 2008
7.008
7.101
6.814
6.884
280,303
-0.17(-2.42%)
Sep 11, 2008
6.969
7.070
6.829
7.054
253,702
+0.07(+1.00%)
Sep 10, 2008
7.116
7.194
6.860
6.985
347,100
-0.04(-0.55%)
Sep 09, 2008
7.264
7.489
6.992
7.023
412,631
-0.19(-2.58%)
Sep 08, 2008
7.070
7.264
6.946
7.210
430,059
+0.45(+6.66%)
Sep 05, 2008
6.573
6.822
6.496
6.759
0
+0.18(+2.71%)
Sep 04, 2008
6.666
6.713
6.449
6.581
272,293
-0.15(-2.19%)
Sep 03, 2008
6.736
6.814
6.503
6.728
417,982
-0.01(-0.12%)
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
.