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 (%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
Feb 02, 2009
1.451
1.509
1.443
1.482
259,793
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.319
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.249
1.490
396,842
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.280
364,334
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,622
-0.01(-0.56%)
Jan 26, 2009
1.397
1.420
1.358
1.374
233,281
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,880
-0.17(-10.95%)
Jan 22, 2009
1.692
1.800
1.506
1.560
351,065
-0.17(-9.87%)
Jan 21, 2009
1.901
1.971
1.436
1.731
969,133
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.839
1.870
465,937
-0.41(-18.03%)
Jan 16, 2009
2.553
2.600
2.204
2.282
540,748
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.173
2.538
985,945
-0.11(-4.11%)
Jan 14, 2009
2.716
2.739
2.429
2.646
356,618
-0.12(-4.48%)
Jan 13, 2009
2.646
2.910
2.538
2.771
379,823
+0.13(+5.00%)
Jan 12, 2009
3.065
3.065
2.406
2.639
460,247
-0.42(-13.71%)
Jan 09, 2009
3.570
3.593
3.058
3.058
421,500
-0.54(-14.90%)
Jan 08, 2009
3.104
3.609
2.763
3.593
724,195
+0.36(+11.03%)
Jan 07, 2009
3.469
3.647
3.145
3.236
713,352
-0.26(-7.33%)
Jan 06, 2009
3.050
3.717
3.042
3.492
601,885
+0.45(+14.80%)
Jan 05, 2009
2.941
3.065
2.639
3.042
721,483
+0.08(+2.62%)
Jan 02, 2009
2.662
3.011
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.685
1.987
2.677
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.685
1.987
2.677
614,198
+0.69(+34.77%)
Dec 30, 2008
2.514
2.600
1.948
1.987
617,916
-0.50(-20.25%)
Dec 29, 2008
2.592
2.693
2.476
2.491
427,460
-0.12(-4.46%)
Dec 26, 2008
2.670
2.681
2.538
2.608
160,290
-0.04(-1.47%)
Dec 24, 2008
2.615
2.654
2.514
2.646
320,330
+0.03(+1.19%)
Dec 23, 2008
2.382
2.747
2.365
2.615
523,030
+0.26(+10.86%)
Dec 22, 2008
2.763
2.871
2.274
2.359
654,948
-0.43(-15.56%)
Dec 19, 2008
2.220
2.972
2.165
2.794
1,133,695
+0.65(+30.43%)
Dec 18, 2008
1.963
2.305
1.963
2.142
372,625
+0.17(+8.66%)
Dec 17, 2008
1.932
1.979
1.839
1.971
376,438
+0.02(+0.79%)
Dec 16, 2008
1.870
2.134
1.560
1.956
812,891
+0.11(+5.88%)
Dec 15, 2008
2.041
2.142
1.754
1.847
382,839
-0.17(-8.46%)
Dec 12, 2008
1.591
2.173
1.591
2.018
502,490
+0.39(+23.81%)
Dec 11, 2008
1.614
1.688
1.506
1.630
595,393
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.637
666,498
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,299
-0.01(-0.50%)
Dec 08, 2008
1.622
1.645
1.467
1.544
764,429
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.544
291,427
+0.16(+11.80%)
Dec 04, 2008
1.226
1.513
1.226
1.381
628,597
+0.14(+11.25%)
Dec 03, 2008
1.149
1.257
1.079
1.242
523,568
+0.12(+10.34%)
Dec 02, 2008
0.7605
1.125
0.7295
1.125
374,529
+0.39(+52.63%)
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
.