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 (%)
Jun 30, 2009
2.336
2.382
2.095
2.188
797,226
-0.14(-6.00%)
Jun 29, 2009
2.483
2.532
2.188
2.328
375,701
-0.21(-8.26%)
Jun 26, 2009
2.204
2.584
2.150
2.538
1,092,957
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.134
2.204
592,094
+0.07(+3.27%)
Jun 24, 2009
2.266
2.344
2.057
2.134
581,524
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.103
2.243
308,090
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.204
2.204
405,503
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.522
625,128
+0.12(+4.84%)
Jun 18, 2009
2.429
2.429
2.220
2.406
237,714
-0.03(-1.27%)
Jun 17, 2009
2.460
2.577
2.212
2.437
344,392
+0.00(+0.00%)
Jun 16, 2009
2.483
2.623
2.344
2.437
540,449
-0.02(-0.63%)
Jun 15, 2009
2.677
2.685
2.367
2.452
497,859
-0.23(-8.41%)
Jun 12, 2009
2.608
2.677
2.530
2.677
237,889
+0.07(+2.68%)
Jun 11, 2009
2.646
2.670
2.545
2.608
239,337
-0.02(-0.59%)
Jun 10, 2009
2.584
2.677
2.530
2.623
378,238
+0.07(+2.74%)
Jun 09, 2009
2.522
2.565
2.491
2.553
195,931
+0.05(+1.86%)
Jun 08, 2009
2.553
2.615
2.483
2.507
482,476
-0.21(-7.71%)
Jun 05, 2009
2.646
2.786
2.646
2.716
282,112
+0.10(+3.86%)
Jun 04, 2009
2.468
2.654
2.351
2.615
271,979
+0.12(+4.98%)
Jun 03, 2009
2.615
2.623
2.421
2.491
216,090
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.545
2.639
425,935
-0.02(-0.87%)
Jun 01, 2009
2.359
2.677
2.359
2.662
461,440
+0.37(+16.27%)
May 29, 2009
2.282
2.390
2.196
2.289
359,393
+0.01(+0.34%)
May 28, 2009
2.305
2.452
2.143
2.282
663,540
-0.04(-1.67%)
May 27, 2009
2.258
2.437
2.258
2.320
313,772
+0.06(+2.75%)
May 26, 2009
2.088
2.336
2.072
2.258
326,555
+0.16(+7.38%)
May 22, 2009
2.173
2.243
2.057
2.103
279,236
-0.05(-2.52%)
May 21, 2009
2.258
2.359
2.095
2.157
314,972
-0.12(-5.44%)
May 20, 2009
2.375
2.716
2.251
2.282
379,208
-0.09(-3.61%)
May 19, 2009
2.406
2.429
2.220
2.367
334,624
-0.09(-3.48%)
May 18, 2009
2.033
2.499
2.033
2.452
461,880
+0.45(+22.48%)
May 15, 2009
2.188
2.344
1.940
2.002
474,099
-0.19(-8.51%)
May 14, 2009
1.994
2.460
1.839
2.188
406,073
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.979
1.994
328,763
-0.36(-15.46%)
May 12, 2009
2.530
2.569
2.289
2.359
695,349
-0.16(-6.46%)
May 11, 2009
2.421
2.561
2.258
2.522
257,851
+0.06(+2.52%)
May 08, 2009
2.499
2.771
2.437
2.460
609,679
+0.01(+0.32%)
May 07, 2009
2.569
2.693
2.437
2.452
416,207
-0.12(-4.53%)
May 06, 2009
2.794
2.794
2.134
2.569
1,218,613
-0.23(-8.06%)
May 05, 2009
2.119
2.941
2.057
2.794
1,396,853
+0.71(+33.83%)
May 04, 2009
1.731
2.103
1.731
2.088
489,912
+0.35(+20.09%)
May 01, 2009
1.622
1.808
1.560
1.738
478,287
+0.12(+7.18%)
Apr 30, 2009
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
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
.