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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
7.264
7.342
7.085
7.085
752,073
-0.15(-2.04%)
Apr 29, 2010
7.179
7.349
7.147
7.233
449,664
+0.16(+2.19%)
Apr 28, 2010
7.023
7.279
6.899
7.078
656,402
-0.02(-0.33%)
Apr 27, 2010
7.023
7.314
6.969
7.101
1,377,955
-0.01(-0.11%)
Apr 26, 2010
6.891
7.256
6.868
7.109
543,042
+0.23(+3.39%)
Apr 23, 2010
6.449
6.876
6.410
6.876
401,857
+0.46(+7.13%)
Apr 22, 2010
6.185
6.465
6.174
6.418
253,629
+0.12(+1.97%)
Apr 21, 2010
6.201
6.309
6.131
6.294
348,196
+0.16(+2.53%)
Apr 20, 2010
5.991
6.146
5.960
6.139
461,862
+0.22(+3.67%)
Apr 19, 2010
5.712
6.007
5.712
5.921
691,696
+0.18(+3.11%)
Apr 16, 2010
5.983
6.170
5.743
5.743
296,393
-0.26(-4.27%)
Apr 15, 2010
6.100
6.193
5.968
5.999
246,542
-0.12(-1.90%)
Apr 14, 2010
5.875
6.177
5.828
6.115
331,187
+0.29(+4.93%)
Apr 13, 2010
5.875
5.875
5.681
5.828
241,859
-0.08(-1.31%)
Apr 12, 2010
5.976
5.976
5.782
5.906
264,097
-0.05(-0.78%)
Apr 09, 2010
5.883
6.014
5.805
5.952
212,299
+0.07(+1.19%)
Apr 08, 2010
6.100
6.100
5.844
5.883
287,933
-0.27(-4.41%)
Apr 07, 2010
6.271
6.271
6.045
6.154
227,475
-0.15(-2.34%)
Apr 06, 2010
6.077
6.309
5.999
6.302
237,185
+0.21(+3.44%)
Apr 05, 2010
6.022
6.185
5.929
6.092
329,144
+0.09(+1.55%)
Apr 01, 2010
6.022
5.999
5.999
5.999
491,329
+0.05(+0.91%)
Mar 31, 2010
6.022
6.084
5.890
5.945
403,364
-0.12(-2.05%)
Mar 30, 2010
6.053
6.108
5.976
6.069
262,172
+0.01(+0.13%)
Mar 29, 2010
5.976
6.069
5.921
6.061
276,842
+0.10(+1.69%)
Mar 26, 2010
5.914
5.983
5.859
5.960
371,814
+0.05(+0.92%)
Mar 25, 2010
5.929
5.952
5.859
5.906
333,575
+0.00(+0.00%)
Mar 24, 2010
5.665
5.960
5.665
5.906
572,283
+0.19(+3.40%)
Mar 23, 2010
5.673
5.743
5.502
5.712
455,669
+0.02(+0.41%)
Mar 22, 2010
5.510
5.704
5.448
5.689
295,921
+0.16(+2.81%)
Mar 19, 2010
5.805
5.937
5.479
5.533
1,551,584
-0.27(-4.68%)
Mar 18, 2010
5.789
5.890
5.727
5.805
198,175
-0.01(-0.13%)
Mar 17, 2010
5.758
5.859
5.626
5.813
260,306
+0.05(+0.94%)
Mar 16, 2010
6.038
6.170
5.696
5.758
323,911
-0.26(-4.38%)
Mar 15, 2010
5.960
6.045
5.906
6.022
227,908
+0.00(+0.00%)
Mar 12, 2010
6.286
6.333
5.937
6.022
296,052
-0.24(-3.84%)
Mar 11, 2010
6.263
6.325
6.088
6.263
212,183
-0.07(-1.10%)
Mar 10, 2010
6.418
6.690
6.278
6.333
365,575
-0.10(-1.57%)
Mar 09, 2010
6.255
6.488
6.208
6.434
505,387
+0.15(+2.35%)
Mar 08, 2010
6.108
6.340
6.108
6.286
260,034
+0.19(+3.18%)
Mar 05, 2010
6.115
6.208
6.022
6.092
318,269
+0.04(+0.64%)
Mar 04, 2010
6.131
6.201
5.983
6.053
156,832
-0.08(-1.27%)
Mar 03, 2010
5.991
6.243
5.929
6.131
240,237
+0.17(+2.85%)
Mar 02, 2010
6.170
6.271
5.921
5.961
605,377
-0.21(-3.38%)
Mar 01, 2010
5.595
6.208
5.510
6.170
508,143
+0.61(+10.88%)
Feb 26, 2010
5.626
5.704
5.463
5.564
285,737
-0.07(-1.24%)
Feb 25, 2010
5.564
5.650
5.386
5.634
330,374
-0.09(-1.63%)
Feb 24, 2010
5.642
5.782
5.611
5.727
454,094
+0.10(+1.79%)
Feb 23, 2010
5.820
5.890
5.626
5.626
709,936
-0.23(-3.85%)
Feb 22, 2010
5.859
6.030
5.828
5.851
344,948
+0.02(+0.40%)
Feb 19, 2010
5.820
5.960
5.735
5.828
317,983
+0.01(+0.13%)
Feb 18, 2010
5.820
5.867
5.743
5.820
294,863
+0.01(+0.13%)
Feb 17, 2010
5.844
5.906
5.782
5.813
450,160
-0.01(-0.13%)
Feb 16, 2010
5.712
5.867
5.580
5.820
516,592
+0.19(+3.45%)
Feb 12, 2010
5.696
5.626
5.626
5.626
1,189,730
-0.16(-2.82%)
Feb 11, 2010
5.021
5.844
4.912
5.789
1,681,443
+0.76(+15.12%)
Feb 10, 2010
5.494
5.541
4.594
5.029
3,869,889
-0.51(-9.24%)
Feb 09, 2010
5.510
5.557
5.386
5.541
499,849
+0.10(+1.85%)
Feb 08, 2010
5.557
5.673
5.413
5.440
506,860
-0.14(-2.50%)
Feb 05, 2010
5.626
5.634
5.347
5.580
572,146
-0.02(-0.28%)
Feb 04, 2010
5.983
6.038
5.588
5.595
629,970
-0.48(-7.92%)
Feb 03, 2010
5.991
6.100
5.789
6.077
548,925
+0.08(+1.29%)
Feb 02, 2010
6.084
6.123
5.921
5.999
560,254
-0.02(-0.32%)
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
.