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 (%)
Dec 31, 2012
5.605
5.806
5.519
5.698
833,748
+0.08(+1.38%)
Dec 28, 2012
5.597
5.690
5.566
5.620
525,885
-0.03(-0.55%)
Dec 27, 2012
5.690
5.698
5.531
5.651
530,558
-0.05(-0.82%)
Dec 26, 2012
5.713
5.760
5.605
5.698
404,328
-0.02(-0.41%)
Dec 24, 2012
5.682
5.744
5.659
5.721
373,893
+0.00(+0.00%)
Dec 21, 2012
5.387
5.721
5.387
5.721
1,370,942
+0.19(+3.37%)
Dec 20, 2012
5.698
5.721
5.480
5.535
830,117
-0.17(-2.99%)
Dec 19, 2012
5.659
5.799
5.573
5.705
848,018
+0.05(+0.96%)
Dec 18, 2012
5.395
5.721
5.372
5.651
966,913
+0.26(+4.90%)
Dec 17, 2012
5.325
5.473
5.247
5.387
870,026
+0.08(+1.46%)
Dec 14, 2012
5.279
5.345
5.263
5.310
437,207
+0.03(+0.59%)
Dec 13, 2012
5.356
5.363
5.236
5.279
662,367
-0.09(-1.59%)
Dec 12, 2012
5.581
5.581
5.356
5.364
648,179
-0.17(-3.09%)
Dec 11, 2012
5.449
5.589
5.442
5.535
929,924
+0.16(+2.89%)
Dec 10, 2012
5.348
5.434
5.286
5.379
583,423
+0.06(+1.17%)
Dec 07, 2012
5.178
5.317
5.139
5.317
704,504
+0.18(+3.47%)
Dec 06, 2012
5.185
5.193
5.030
5.139
981,075
-0.05(-0.90%)
Dec 05, 2012
5.317
5.348
5.185
5.185
1,183,584
-0.09(-1.76%)
Dec 04, 2012
5.403
5.410
5.201
5.279
1,066,918
+0.05(+0.89%)
Nov 30, 2012
5.348
5.348
5.224
5.232
1,528,564
-0.09(-1.75%)
Nov 29, 2012
5.302
5.368
5.232
5.325
986,592
+0.06(+1.18%)
Nov 28, 2012
5.348
5.372
5.216
5.263
888,271
-0.13(-2.45%)
Nov 27, 2012
5.496
5.550
5.282
5.395
1,447,108
-0.12(-2.25%)
Nov 26, 2012
5.480
5.558
5.399
5.519
647,972
+0.02(+0.42%)
Nov 23, 2012
5.379
5.566
5.317
5.496
327,903
+0.15(+2.76%)
Nov 21, 2012
5.279
5.387
5.224
5.348
594,416
+0.12(+2.23%)
Nov 20, 2012
5.364
5.364
5.201
5.232
454,962
-0.16(-3.02%)
Nov 19, 2012
5.247
5.442
5.209
5.395
674,365
+0.25(+4.83%)
Nov 16, 2012
5.115
5.170
4.968
5.147
984,449
+0.02(+0.45%)
Nov 15, 2012
5.201
5.302
5.061
5.123
974,415
-0.07(-1.35%)
Nov 14, 2012
5.442
5.465
5.193
5.193
733,569
-0.22(-4.02%)
Nov 13, 2012
5.403
5.558
5.379
5.410
925,061
-0.05(-0.99%)
Nov 12, 2012
5.527
5.690
5.426
5.465
665,336
-0.04(-0.71%)
Nov 09, 2012
5.294
5.589
5.170
5.504
746,046
+0.16(+3.05%)
Nov 08, 2012
5.713
5.729
5.209
5.341
1,234,170
-0.40(-7.03%)
Nov 07, 2012
5.775
5.837
5.682
5.744
928,364
-0.14(-2.37%)
Nov 06, 2012
5.861
5.958
5.768
5.884
2,033,829
+0.11(+1.88%)
Nov 05, 2012
6.000
6.078
5.535
5.775
1,182,548
-0.20(-3.38%)
Nov 02, 2012
5.915
6.171
5.876
5.977
1,731,290
+0.07(+1.18%)
Nov 01, 2012
5.643
6.024
5.620
5.907
3,178,454
+0.29(+5.11%)
Oct 31, 2012
4.502
5.845
4.502
5.620
2,681,451
+0.86(+18.11%)
Oct 26, 2012
4.945
4.758
4.758
4.758
1,061,897
-0.16(-3.31%)
Oct 25, 2012
4.821
4.921
4.766
4.921
740,006
+0.17(+3.59%)
Oct 24, 2012
4.712
4.766
4.626
4.751
636,491
+0.08(+1.66%)
Oct 23, 2012
4.743
4.751
4.510
4.673
1,738,086
-0.25(-5.05%)
Oct 19, 2012
5.123
5.178
4.898
4.921
1,097,077
-0.26(-5.09%)
Oct 18, 2012
5.131
5.247
5.073
5.185
1,268,431
+0.04(+0.75%)
Oct 17, 2012
5.030
5.286
4.999
5.147
1,188,112
+0.11(+2.16%)
Oct 16, 2012
4.836
5.069
4.805
5.038
1,725,557
+0.23(+4.85%)
Oct 15, 2012
4.906
4.906
4.789
4.805
725,342
-0.09(-1.90%)
Oct 12, 2012
4.976
4.991
4.844
4.898
1,127,567
-0.08(-1.56%)
Oct 11, 2012
4.914
5.015
4.898
4.976
1,613,497
+0.09(+1.75%)
Oct 10, 2012
4.828
4.898
4.797
4.890
1,067,021
+0.05(+1.12%)
Oct 09, 2012
4.852
4.898
4.821
4.836
789,984
-0.03(-0.64%)
Oct 08, 2012
4.836
4.898
4.828
4.867
804,574
+0.02(+0.32%)
Oct 05, 2012
4.859
4.890
4.828
4.852
1,013,886
+0.04(+0.81%)
Oct 04, 2012
4.883
4.904
4.797
4.813
1,424,809
-0.07(-1.43%)
Oct 03, 2012
4.813
4.898
4.789
4.883
1,199,348
+0.07(+1.45%)
Oct 02, 2012
4.859
4.875
4.797
4.813
1,018,090
-0.02(-0.48%)
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
.