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 28, 2013
5.046
5.115
4.921
4.937
3,461,627
-0.11(-2.15%)
Jun 27, 2013
4.968
5.053
4.910
5.046
1,214,087
+0.11(+2.20%)
Jun 26, 2013
5.069
5.286
4.921
4.937
1,588,411
-0.09(-1.85%)
Jun 25, 2013
4.952
5.046
4.906
5.030
1,023,120
+0.12(+2.53%)
Jun 24, 2013
4.929
4.983
4.859
4.906
746,956
-0.10(-2.02%)
Jun 21, 2013
5.069
5.100
4.918
5.007
1,386,067
-0.05(-1.07%)
Jun 20, 2013
5.077
5.112
4.984
5.061
1,008,739
-0.10(-1.95%)
Jun 19, 2013
5.232
5.251
5.112
5.162
655,652
-0.08(-1.48%)
Jun 18, 2013
5.247
5.247
5.123
5.240
743,984
+0.01(+0.15%)
Jun 17, 2013
5.325
5.372
5.150
5.232
655,623
-0.05(-0.88%)
Jun 14, 2013
5.511
5.511
5.240
5.279
1,016,884
-0.26(-4.63%)
Jun 13, 2013
5.535
5.566
5.449
5.535
940,582
-0.02(-0.28%)
Jun 12, 2013
5.403
5.690
5.395
5.550
735,697
+0.19(+3.47%)
Jun 11, 2013
5.348
5.496
5.333
5.364
430,532
-0.08(-1.43%)
Jun 10, 2013
5.434
5.484
5.379
5.442
565,649
+0.05(+0.86%)
Jun 07, 2013
5.224
5.449
5.154
5.395
846,361
+0.18(+3.42%)
Jun 06, 2013
5.154
5.263
5.069
5.216
855,435
+0.05(+0.90%)
Jun 05, 2013
5.263
5.310
5.100
5.170
932,341
-0.12(-2.20%)
Jun 04, 2013
5.511
5.542
5.244
5.286
824,706
-0.23(-4.22%)
Jun 03, 2013
5.511
5.543
5.372
5.519
1,655,232
-0.03(-0.56%)
May 31, 2013
5.760
5.822
5.542
5.550
795,394
-0.26(-4.54%)
May 30, 2013
5.853
5.876
5.775
5.814
817,812
-0.05(-0.93%)
May 29, 2013
5.636
5.923
5.636
5.868
934,621
+0.19(+3.42%)
May 28, 2013
5.690
5.760
5.612
5.674
1,222,571
+0.05(+0.97%)
May 24, 2013
5.496
5.620
5.457
5.620
718,538
+0.10(+1.83%)
May 23, 2013
5.620
5.659
5.426
5.519
2,230,295
-0.19(-3.27%)
May 22, 2013
5.744
5.837
5.605
5.705
1,179,032
-0.05(-0.81%)
May 21, 2013
5.822
5.841
5.713
5.752
613,295
-0.08(-1.33%)
May 20, 2013
5.690
5.837
5.636
5.830
1,223,030
+0.13(+2.32%)
May 17, 2013
5.527
5.737
5.515
5.698
967,422
+0.23(+4.26%)
May 16, 2013
5.294
5.581
5.279
5.465
758,069
+0.13(+2.47%)
May 15, 2013
5.185
5.345
5.178
5.333
809,433
+0.25(+4.89%)
May 13, 2013
5.372
5.426
5.038
5.084
1,047,576
-0.32(-5.89%)
May 10, 2013
5.434
5.473
5.348
5.403
499,601
-0.03(-0.57%)
May 09, 2013
5.364
5.442
5.286
5.434
983,149
+0.03(+0.57%)
May 08, 2013
5.356
5.480
5.294
5.403
896,659
+0.05(+0.87%)
May 07, 2013
5.209
5.364
5.154
5.356
703,910
+0.17(+3.29%)
May 06, 2013
5.123
5.209
5.046
5.185
1,225,734
+0.05(+0.91%)
May 03, 2013
5.170
5.170
5.084
5.139
1,038,983
+0.05(+0.91%)
May 02, 2013
5.022
5.123
5.015
5.092
933,398
+0.08(+1.55%)
May 01, 2013
5.224
5.240
5.015
5.015
1,996,594
-0.23(-4.30%)
Apr 30, 2013
5.115
5.247
5.100
5.240
1,778,076
+0.09(+1.66%)
Apr 29, 2013
5.038
5.162
4.976
5.154
834,378
+0.10(+2.00%)
Apr 26, 2013
4.634
5.154
5.046
5.053
2,926,212
-0.27(-5.10%)
Apr 25, 2013
5.263
5.387
5.224
5.325
1,277,681
+0.07(+1.33%)
Apr 24, 2013
5.286
5.317
5.216
5.255
1,241,235
-0.03(-0.59%)
Apr 23, 2013
5.279
5.333
5.216
5.286
1,161,150
+0.05(+1.04%)
Apr 22, 2013
5.263
5.302
5.030
5.232
1,660,850
-0.08(-1.46%)
Apr 19, 2013
5.053
5.356
5.053
5.310
1,226,221
+0.26(+5.23%)
Apr 18, 2013
5.053
5.170
4.991
5.046
2,039,875
+0.13(+2.69%)
Apr 17, 2013
4.805
4.960
4.782
4.914
2,358,668
+0.05(+1.12%)
Apr 16, 2013
4.852
4.887
4.821
4.859
1,040,491
+0.04(+0.81%)
Apr 15, 2013
5.007
5.015
4.774
4.821
2,136,898
-0.22(-4.31%)
Apr 12, 2013
5.123
5.154
5.022
5.038
1,403,599
-0.10(-1.96%)
Apr 11, 2013
5.108
5.170
4.999
5.139
1,038,623
+0.04(+0.76%)
Apr 10, 2013
5.046
5.108
4.991
5.100
997,895
+0.09(+1.70%)
Apr 09, 2013
4.914
5.077
4.844
5.015
1,391,452
+0.11(+2.22%)
Apr 08, 2013
4.852
4.914
4.813
4.906
1,079,904
+0.05(+1.12%)
Apr 05, 2013
4.681
4.859
4.658
4.852
1,660,127
+0.09(+1.79%)
Apr 04, 2013
4.789
4.828
4.720
4.766
1,788,462
-0.03(-0.65%)
Apr 03, 2013
5.007
5.015
4.747
4.797
2,454,673
-0.20(-4.04%)
Apr 02, 2013
5.053
5.084
4.968
4.999
2,266,308
-0.03(-0.62%)
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
.