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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011
6.480
6.511
6.255
6.333
323,837
-0.09(-1.45%)
May 23, 2011
6.628
6.628
6.426
6.426
287,848
-0.34(-5.05%)
May 20, 2011
6.767
6.822
6.604
6.767
298,499
-0.05(-0.68%)
May 19, 2011
6.930
6.977
6.736
6.814
333,541
-0.06(-0.90%)
May 18, 2011
6.961
7.023
6.829
6.876
445,692
-0.09(-1.34%)
May 17, 2011
7.116
7.202
6.922
6.969
301,492
-0.17(-2.39%)
May 16, 2011
7.109
7.326
7.085
7.140
333,955
-0.04(-0.54%)
May 13, 2011
7.427
7.473
7.101
7.179
266,272
-0.26(-3.44%)
May 12, 2011
7.147
7.559
7.094
7.435
155,195
+0.23(+3.12%)
May 11, 2011
7.349
7.404
7.116
7.210
302,082
-0.16(-2.21%)
May 10, 2011
7.334
7.404
7.241
7.373
166,991
+0.12(+1.60%)
May 09, 2011
7.279
7.326
7.225
7.256
122,181
-0.09(-1.16%)
May 06, 2011
7.489
7.489
7.258
7.342
355,648
+0.01(+0.11%)
May 05, 2011
7.279
7.489
7.202
7.334
348,551
-0.02(-0.32%)
May 04, 2011
7.497
7.497
7.194
7.357
438,924
-0.12(-1.56%)
May 03, 2011
7.582
7.667
7.442
7.473
451,816
-0.15(-1.93%)
May 02, 2011
7.605
7.629
7.567
7.621
541,460
+0.09(+1.13%)
Apr 29, 2011
7.636
7.644
7.512
7.536
289,382
-0.08(-1.02%)
Apr 28, 2011
7.660
7.675
7.489
7.613
280,920
-0.06(-0.81%)
Apr 27, 2011
7.466
7.699
7.217
7.675
598,938
+0.19(+2.49%)
Apr 26, 2011
7.551
7.667
7.473
7.489
217,354
-0.05(-0.72%)
Apr 25, 2011
7.683
7.714
7.520
7.543
221,372
-0.14(-1.82%)
Apr 21, 2011
7.761
7.761
7.536
7.683
135,527
+0.01(+0.10%)
Apr 20, 2011
7.613
7.792
7.590
7.675
248,601
+0.22(+2.91%)
Apr 19, 2011
7.349
7.497
7.241
7.458
203,827
+0.14(+1.91%)
Apr 18, 2011
7.233
7.334
7.093
7.318
205,016
-0.06(-0.84%)
Apr 15, 2011
7.287
7.404
7.093
7.380
342,208
+0.07(+0.96%)
Apr 14, 2011
7.171
7.334
7.171
7.310
482,805
+0.05(+0.64%)
Apr 13, 2011
7.404
7.404
7.163
7.264
276,273
-0.07(-0.95%)
Apr 12, 2011
7.303
7.427
7.225
7.334
234,354
-0.04(-0.53%)
Apr 11, 2011
7.419
7.504
7.264
7.373
195,429
-0.08(-1.04%)
Apr 08, 2011
7.792
7.830
7.357
7.450
316,938
-0.26(-3.42%)
Apr 07, 2011
7.993
8.063
7.714
7.714
345,932
-0.29(-3.68%)
Apr 06, 2011
7.893
8.040
7.846
8.009
214,188
+0.17(+2.18%)
Apr 05, 2011
7.567
8.040
7.543
7.838
666,337
+0.23(+3.06%)
Apr 04, 2011
7.473
7.761
7.473
7.605
386,688
+0.13(+1.77%)
Apr 01, 2011
7.442
7.598
7.310
7.473
792,129
+0.07(+0.94%)
Mar 31, 2011
7.155
7.497
7.155
7.404
296,285
+0.25(+3.47%)
Mar 30, 2011
7.155
7.155
7.155
7.155
366,583
+0.08(+1.10%)
Mar 29, 2011
7.054
7.116
6.922
7.078
477,250
+0.02(+0.22%)
Mar 28, 2011
7.085
7.171
7.062
7.062
323,179
-0.01(-0.11%)
Mar 25, 2011
7.194
7.396
7.054
7.070
280,003
-0.06(-0.87%)
Mar 24, 2011
7.093
7.225
6.891
7.132
408,676
+0.13(+1.88%)
Mar 23, 2011
6.946
7.047
6.884
7.000
912,244
+0.02(+0.22%)
Mar 22, 2011
6.969
7.054
6.907
6.985
338,354
+0.01(+0.11%)
Mar 21, 2011
6.891
6.977
6.798
6.977
395,715
+0.26(+3.81%)
Mar 18, 2011
6.837
7.116
6.674
6.721
830,593
+0.00(+0.00%)
Mar 17, 2011
6.985
7.000
6.662
6.721
443,174
-0.11(-1.59%)
Mar 16, 2011
6.798
6.985
6.752
6.829
387,162
-0.01(-0.11%)
Mar 15, 2011
6.791
6.907
6.783
6.837
266,482
-0.06(-0.90%)
Mar 14, 2011
6.891
7.116
6.853
6.899
257,967
-0.13(-1.88%)
Mar 11, 2011
6.930
7.124
6.868
7.031
227,064
+0.02(+0.33%)
Mar 10, 2011
7.194
7.194
6.907
7.008
533,350
-0.34(-4.65%)
Mar 09, 2011
7.179
7.481
7.140
7.349
277,863
+0.17(+2.38%)
Mar 08, 2011
6.938
7.217
6.783
7.179
325,749
+0.23(+3.35%)
Mar 07, 2011
6.915
7.023
6.690
6.946
391,389
+0.04(+0.56%)
Mar 04, 2011
6.876
6.969
6.783
6.907
211,374
+0.02(+0.34%)
Mar 03, 2011
6.775
6.985
6.775
6.884
374,270
+0.19(+2.90%)
Mar 02, 2011
6.496
6.697
6.496
6.690
217,323
+0.17(+2.62%)
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
.