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 (%)
Jun 30, 2010
3.873
4.090
3.826
3.873
4,906
-0.18(-4.41%)
Jun 29, 2010
4.167
4.167
3.904
4.051
1,214,848
-0.36(-8.26%)
Jun 25, 2010
4.416
4.501
4.113
4.416
1,297,856
+0.29(+7.16%)
Jun 24, 2010
4.121
4.144
4.004
4.121
367
-0.07(-1.67%)
Jun 23, 2010
4.214
4.307
4.074
4.191
718,398
-0.05(-1.10%)
Jun 22, 2010
4.237
4.424
4.090
4.237
1,801
+0.16(+4.00%)
Jun 21, 2010
4.237
4.361
4.012
4.074
527,152
-0.07(-1.69%)
Jun 18, 2010
4.144
4.191
4.035
4.144
921,238
+0.13(+3.29%)
Jun 17, 2010
4.012
4.160
3.950
4.012
990,866
-0.13(-3.18%)
Jun 16, 2010
4.245
4.292
4.082
4.144
907,819
-0.17(-3.96%)
Jun 15, 2010
4.315
4.377
4.175
4.315
3,131
+0.12(+2.96%)
Jun 14, 2010
4.292
4.392
4.167
4.191
539,443
-0.07(-1.64%)
Jun 11, 2010
4.392
4.447
4.198
4.261
1,070,456
-0.19(-4.19%)
Jun 10, 2010
4.447
4.571
4.292
4.447
2,909
+0.09(+1.96%)
Jun 09, 2010
4.602
4.602
4.323
4.361
524,803
-0.16(-3.60%)
Jun 08, 2010
4.773
4.819
4.470
4.524
1,107,952
-0.22(-4.58%)
Jun 07, 2010
4.734
4.812
4.610
4.742
720,640
+0.06(+1.33%)
Jun 04, 2010
4.680
4.936
4.656
4.680
813,410
-0.43(-8.36%)
Jun 03, 2010
5.106
5.332
5.039
5.106
593,950
-0.12(-2.37%)
Jun 02, 2010
5.231
5.332
5.106
5.231
557,166
+0.05(+1.05%)
Jun 01, 2010
5.176
5.425
5.145
5.176
2,539
-0.30(-5.52%)
May 28, 2010
5.479
5.611
5.355
5.479
428,569
-0.19(-3.29%)
May 27, 2010
5.332
5.689
5.314
5.665
546,677
+0.54(+10.44%)
May 26, 2010
5.130
5.277
5.068
5.130
2,547
+0.09(+1.69%)
May 25, 2010
4.726
5.060
4.656
5.044
658,531
+0.10(+2.04%)
May 24, 2010
5.075
5.106
4.920
4.943
383,212
-0.12(-2.45%)
May 21, 2010
4.703
5.141
4.602
5.068
548,947
+0.23(+4.82%)
May 20, 2010
4.920
5.044
4.804
4.835
514,833
-0.44(-8.38%)
May 19, 2010
5.355
5.487
4.959
5.277
631,460
-0.08(-1.45%)
May 18, 2010
5.820
5.867
5.316
5.355
577,706
-0.35(-6.12%)
May 17, 2010
5.983
6.139
5.487
5.704
689,205
-0.23(-3.80%)
May 14, 2010
5.929
6.208
5.828
5.929
558,139
-0.29(-4.74%)
May 13, 2010
6.193
6.472
6.170
6.224
404,369
-0.03(-0.50%)
May 12, 2010
5.952
6.309
5.875
6.255
460,837
+0.34(+5.77%)
May 11, 2010
5.867
5.948
5.836
5.914
668,706
+0.06(+1.06%)
May 10, 2010
5.828
5.914
5.813
5.851
1,547,829
+0.36(+6.50%)
May 07, 2010
5.983
5.995
5.440
5.494
1,235,502
-0.47(-7.93%)
May 06, 2010
6.247
6.620
5.355
5.968
455,620
-0.14(-2.29%)
May 05, 2010
6.259
6.488
6.108
6.108
546,659
-0.38(-5.86%)
May 04, 2010
6.969
6.985
6.434
6.488
543,121
-0.65(-9.13%)
May 03, 2010
7.132
7.217
7.023
7.140
531,774
+0.05(+0.77%)
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%)
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
.