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
)
4.940
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2010
6.767
6.899
6.565
6.612
363,141
-0.19(-2.85%)
Dec 30, 2010
6.759
6.868
6.705
6.806
185,080
+0.02(+0.23%)
Dec 29, 2010
6.775
6.806
6.759
6.791
132,734
+0.03(+0.46%)
Dec 28, 2010
6.798
6.822
6.697
6.759
183,999
-0.03(-0.46%)
Dec 27, 2010
6.744
6.845
6.728
6.791
291,509
+0.04(+0.57%)
Dec 23, 2010
6.659
6.783
6.612
6.752
206,913
+0.08(+1.16%)
Dec 22, 2010
6.767
6.767
6.488
6.674
267,322
-0.05(-0.81%)
Dec 21, 2010
6.550
6.775
6.519
6.728
527,435
+0.19(+2.97%)
Dec 20, 2010
6.488
6.558
6.488
6.534
198,839
+0.08(+1.20%)
Dec 17, 2010
6.596
6.596
6.402
6.457
404,740
-0.13(-2.00%)
Dec 16, 2010
6.449
6.589
6.389
6.589
316,286
+0.15(+2.29%)
Dec 15, 2010
6.496
6.581
6.340
6.441
577,187
-0.08(-1.19%)
Dec 14, 2010
6.659
6.659
6.410
6.519
443,555
-0.08(-1.18%)
Dec 13, 2010
6.713
6.853
6.558
6.596
576,808
-0.10(-1.51%)
Dec 10, 2010
6.379
6.791
6.294
6.697
517,989
+0.32(+4.99%)
Dec 09, 2010
6.208
6.426
6.030
6.379
814,405
+0.19(+3.01%)
Dec 08, 2010
5.789
6.236
5.727
6.193
670,173
+0.43(+7.40%)
Dec 07, 2010
5.797
5.820
5.665
5.766
630,148
+0.08(+1.36%)
Dec 06, 2010
5.735
5.813
5.650
5.689
272,894
-0.08(-1.35%)
Dec 03, 2010
5.704
5.805
5.665
5.766
265,338
+0.01(+0.13%)
Dec 02, 2010
5.720
5.796
5.626
5.758
310,930
+0.05(+0.95%)
Dec 01, 2010
5.595
5.766
5.572
5.704
347,771
+0.26(+4.70%)
Nov 30, 2010
5.339
5.471
5.238
5.448
579,953
+0.05(+0.86%)
Nov 29, 2010
5.487
5.487
5.324
5.401
210,817
-0.15(-2.66%)
Nov 26, 2010
5.595
5.650
5.533
5.549
68,846
-0.11(-1.92%)
Nov 24, 2010
5.409
5.657
5.657
5.657
195,156
+0.29(+5.35%)
Nov 23, 2010
5.409
5.456
5.269
5.370
226,046
-0.14(-2.54%)
Nov 22, 2010
5.572
5.572
5.262
5.510
397,048
-0.11(-1.93%)
Nov 19, 2010
5.696
5.727
5.487
5.619
551,888
-0.12(-2.03%)
Nov 18, 2010
5.526
5.797
5.479
5.735
533,882
+0.29(+5.42%)
Nov 17, 2010
5.502
5.510
5.394
5.440
192,735
-0.05(-0.99%)
Nov 16, 2010
5.456
5.502
5.262
5.494
625,775
-0.03(-0.56%)
Nov 15, 2010
5.533
5.533
5.363
5.526
361,604
-0.01(-0.14%)
Nov 12, 2010
5.657
5.712
5.487
5.533
584,623
-0.21(-3.65%)
Nov 11, 2010
5.603
5.760
5.481
5.743
562,100
+0.04(+0.68%)
Nov 10, 2010
5.285
5.758
5.192
5.704
1,163,147
+0.46(+8.73%)
Nov 09, 2010
4.959
5.277
4.959
5.246
1,618,280
+0.29(+5.96%)
Nov 08, 2010
5.060
5.130
4.889
4.951
363,716
-0.12(-2.45%)
Nov 05, 2010
4.835
5.083
4.804
5.075
416,212
+0.27(+5.65%)
Nov 04, 2010
4.858
4.928
4.749
4.804
384,307
+0.07(+1.48%)
Nov 03, 2010
4.742
4.788
4.587
4.734
307,121
-0.02(-0.33%)
Nov 02, 2010
4.765
4.827
4.687
4.749
287,983
+0.04(+0.82%)
Nov 01, 2010
4.858
5.029
4.625
4.711
587,971
-0.12(-2.57%)
Oct 29, 2010
4.788
4.866
4.773
4.835
583,061
+0.00(+0.00%)
Oct 28, 2010
4.936
4.943
4.734
4.835
564,931
-0.02(-0.48%)
Oct 27, 2010
4.517
4.928
4.517
4.858
1,345,919
+0.25(+5.39%)
Oct 25, 2010
4.610
4.734
4.571
4.610
154,220
+0.06(+1.37%)
Oct 22, 2010
4.618
4.618
4.470
4.548
118,455
-0.05(-1.18%)
Oct 21, 2010
4.711
4.749
4.385
4.602
358,435
-0.05(-1.17%)
Oct 20, 2010
4.524
4.765
4.524
4.656
372,068
+0.18(+3.99%)
Oct 19, 2010
4.649
4.703
4.424
4.478
266,619
-0.28(-5.87%)
Oct 18, 2010
4.711
4.781
4.656
4.757
157,087
+0.07(+1.49%)
Oct 15, 2010
4.718
4.749
4.563
4.687
334,660
+0.05(+1.17%)
Oct 14, 2010
4.773
4.812
4.571
4.633
356,989
-0.15(-3.08%)
Oct 13, 2010
4.579
4.819
4.540
4.781
616,498
+0.23(+4.94%)
Oct 12, 2010
4.548
4.594
4.424
4.555
304,998
+0.02(+0.51%)
Oct 11, 2010
4.555
4.633
4.524
4.532
263,578
-0.02(-0.34%)
Oct 08, 2010
4.548
4.579
4.385
4.548
497,358
+0.10(+2.27%)
Oct 07, 2010
4.563
4.594
4.377
4.447
1,398
-0.05(-1.21%)
Oct 06, 2010
4.571
4.579
4.439
4.501
216,571
-0.07(-1.53%)
Oct 05, 2010
4.439
4.579
4.377
4.571
282,643
+0.21(+4.80%)
Oct 04, 2010
4.579
4.579
4.284
4.361
319,888
-0.23(-5.07%)
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
.