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 30, 2009
4.656
5.091
4.656
5.068
984,535
+0.41(+8.83%)
Nov 27, 2009
4.788
4.843
4.641
4.656
223,001
-0.32(-6.40%)
Nov 25, 2009
4.827
5.006
4.711
4.975
413,590
+0.20(+4.23%)
Nov 24, 2009
4.889
4.943
4.672
4.773
409,350
-0.18(-3.60%)
Nov 23, 2009
4.858
5.277
4.843
4.951
423,474
+0.21(+4.42%)
Nov 20, 2009
4.897
4.897
4.633
4.742
373,919
-0.18(-3.63%)
Nov 19, 2009
5.277
5.277
4.897
4.920
296,008
-0.38(-7.17%)
Nov 18, 2009
5.363
5.363
5.238
5.300
181,442
-0.08(-1.44%)
Nov 17, 2009
5.192
5.448
5.068
5.378
337,434
+0.18(+3.43%)
Nov 16, 2009
5.083
5.207
5.021
5.200
189,314
+0.20(+4.04%)
Nov 13, 2009
4.967
5.083
4.788
4.998
300,919
-0.01(-0.16%)
Nov 12, 2009
5.378
5.409
4.990
5.006
254,952
-0.38(-7.06%)
Nov 11, 2009
5.463
5.588
5.277
5.386
279,178
-0.01(-0.14%)
Nov 10, 2009
5.308
5.620
5.277
5.394
390,724
+0.12(+2.36%)
Nov 09, 2009
4.951
5.394
4.936
5.269
404,646
+0.37(+7.61%)
Nov 06, 2009
4.804
5.044
4.773
4.897
325,733
+0.05(+1.12%)
Nov 05, 2009
4.656
4.874
4.571
4.843
418,316
+0.24(+5.23%)
Nov 04, 2009
4.990
5.021
4.594
4.602
266,604
-0.29(-6.02%)
Nov 03, 2009
4.742
5.029
4.455
4.897
381,874
+0.12(+2.44%)
Nov 02, 2009
4.757
4.912
4.579
4.781
461,207
+0.08(+1.65%)
Oct 30, 2009
5.037
5.114
4.672
4.703
618,539
-0.33(-6.48%)
Oct 29, 2009
4.827
5.145
4.757
5.029
399,263
+0.27(+5.71%)
Oct 28, 2009
5.044
5.215
4.633
4.757
1,175,798
-0.27(-5.40%)
Oct 27, 2009
5.200
5.269
4.967
5.029
483,847
-0.17(-3.28%)
Oct 26, 2009
5.518
5.851
5.126
5.200
554,218
-0.31(-5.63%)
Oct 23, 2009
5.735
5.743
5.487
5.510
420,608
-0.29(-5.08%)
Oct 22, 2009
5.541
5.867
5.456
5.805
439,360
+0.24(+4.32%)
Oct 21, 2009
5.564
5.976
5.518
5.564
507,925
-0.01(-0.14%)
Oct 20, 2009
5.588
5.603
5.549
5.572
367,222
-0.18(-3.10%)
Oct 19, 2009
5.727
5.782
5.642
5.751
273,266
+0.06(+1.09%)
Oct 16, 2009
5.611
5.914
5.425
5.689
649,947
+0.04(+0.69%)
Oct 15, 2009
5.789
5.805
5.626
5.650
513,962
-0.21(-3.58%)
Oct 14, 2009
5.782
5.875
5.727
5.859
429,614
+0.16(+2.86%)
Oct 13, 2009
5.890
5.945
5.603
5.696
369,161
-0.19(-3.17%)
Oct 12, 2009
5.851
5.952
5.696
5.883
196,620
+0.12(+2.16%)
Oct 09, 2009
5.657
6.022
5.611
5.758
307,581
+0.07(+1.23%)
Oct 08, 2009
5.712
5.805
5.572
5.689
458,564
+0.09(+1.66%)
Oct 07, 2009
5.518
5.654
5.479
5.595
223,230
+0.04(+0.70%)
Oct 06, 2009
5.487
5.557
5.285
5.557
657,172
+0.13(+2.43%)
Oct 05, 2009
5.075
5.440
5.060
5.425
499,060
+0.40(+7.87%)
Oct 02, 2009
5.176
5.324
4.858
5.029
518,012
-0.32(-5.95%)
Oct 01, 2009
5.588
5.650
5.339
5.347
584,218
-0.26(-4.57%)
Sep 30, 2009
5.595
5.735
5.463
5.603
516,967
+0.03(+0.56%)
Sep 29, 2009
5.712
5.720
5.541
5.572
378,841
-0.05(-0.97%)
Sep 28, 2009
5.572
5.751
5.526
5.626
452,297
+0.05(+0.97%)
Sep 25, 2009
5.557
5.650
5.432
5.572
319,161
+0.01(+0.14%)
Sep 24, 2009
5.650
5.758
5.456
5.564
626,169
-0.13(-2.32%)
Sep 23, 2009
5.735
5.758
5.665
5.696
775,574
-0.04(-0.68%)
Sep 22, 2009
5.518
5.805
5.463
5.735
668,460
+0.31(+5.72%)
Sep 21, 2009
5.526
5.526
5.308
5.425
567,341
-0.12(-2.10%)
Sep 18, 2009
5.657
5.657
5.386
5.541
1,170,833
-0.02(-0.42%)
Sep 17, 2009
5.106
5.952
5.106
5.564
1,044,208
+0.54(+10.65%)
Sep 16, 2009
5.029
5.192
4.975
5.029
868,482
+0.03(+0.62%)
Sep 15, 2009
4.827
5.363
4.812
4.998
987,859
+0.19(+3.87%)
Sep 14, 2009
4.555
4.874
4.517
4.812
931,386
+0.25(+5.44%)
Sep 11, 2009
4.555
4.649
4.462
4.563
323,909
+0.05(+1.20%)
Sep 10, 2009
4.462
4.571
4.439
4.509
617,364
+0.05(+1.04%)
Sep 09, 2009
4.361
4.618
4.361
4.462
524,137
+0.10(+2.31%)
Sep 08, 2009
4.455
4.486
4.253
4.361
267,952
-0.05(-1.23%)
Sep 04, 2009
4.330
4.524
4.167
4.416
273,849
+0.08(+1.79%)
Sep 03, 2009
4.338
4.377
4.144
4.338
155,957
+0.01(+0.18%)
Sep 02, 2009
4.346
4.361
4.136
4.330
247,646
-0.02(-0.53%)
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
.