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 (%)
Jul 29, 2011
6.396
6.839
6.272
6.652
466,697
+0.12(+1.78%)
Jul 28, 2011
6.451
6.901
6.396
6.536
944,226
+0.10(+1.57%)
Jul 27, 2011
6.505
6.575
5.814
6.435
1,664,570
+0.86(+15.46%)
Jul 26, 2011
5.651
5.690
5.504
5.573
342,968
-0.06(-1.10%)
Jul 25, 2011
5.636
5.760
5.558
5.636
399,091
-0.10(-1.76%)
Jul 22, 2011
5.760
5.775
5.721
5.737
191,681
-0.08(-1.34%)
Jul 21, 2011
5.837
5.954
5.775
5.814
311,157
+0.02(+0.27%)
Jul 20, 2011
5.938
5.962
5.721
5.799
155,587
-0.14(-2.35%)
Jul 19, 2011
5.892
6.016
5.806
5.938
208,116
+0.16(+2.68%)
Jul 18, 2011
6.000
6.055
5.768
5.783
233,233
-0.27(-4.49%)
Jul 15, 2011
5.985
6.194
5.985
6.055
292,609
+0.10(+1.69%)
Jul 14, 2011
6.109
6.156
5.868
5.954
201,755
-0.15(-2.42%)
Jul 13, 2011
6.156
6.241
6.047
6.101
181,353
+0.02(+0.26%)
Jul 12, 2011
6.148
6.272
6.070
6.086
231,799
-0.12(-1.88%)
Jul 11, 2011
6.295
6.350
6.156
6.202
180,093
-0.21(-3.27%)
Jul 08, 2011
6.334
6.443
6.241
6.412
223,804
-0.05(-0.72%)
Jul 07, 2011
6.458
6.621
6.427
6.458
235,535
+0.10(+1.59%)
Jul 06, 2011
6.389
6.598
6.334
6.358
150,319
-0.06(-0.97%)
Jul 05, 2011
6.311
6.443
6.202
6.420
286,141
+0.12(+1.85%)
Jul 01, 2011
6.109
6.319
6.094
6.303
396,458
+0.21(+3.44%)
Jun 30, 2011
6.000
6.125
5.993
6.094
222,749
+0.11(+1.82%)
Jun 29, 2011
5.931
6.016
5.876
5.985
192,568
+0.09(+1.58%)
Jun 28, 2011
5.760
5.907
5.760
5.892
212,652
+0.15(+2.57%)
Jun 27, 2011
5.659
5.791
5.542
5.744
417,033
+0.02(+0.41%)
Jun 24, 2011
5.946
5.954
5.682
5.721
723,621
-0.20(-3.41%)
Jun 23, 2011
5.799
5.946
5.713
5.923
241,312
+0.00(+0.00%)
Jun 22, 2011
6.094
6.094
5.861
5.923
332,076
-0.24(-3.90%)
Jun 21, 2011
5.977
6.194
5.954
6.163
239,682
+0.26(+4.34%)
Jun 20, 2011
5.915
5.931
5.876
5.907
221,023
-0.02(-0.26%)
Jun 17, 2011
5.954
6.016
5.799
5.923
421,686
+0.07(+1.19%)
Jun 16, 2011
5.729
5.892
5.667
5.853
259,615
+0.13(+2.31%)
Jun 15, 2011
5.814
5.897
5.690
5.721
543,671
-0.21(-3.53%)
Jun 14, 2011
5.643
6.070
5.597
5.931
493,516
+0.40(+7.30%)
Jun 13, 2011
5.535
5.566
5.364
5.527
231,923
+0.03(+0.56%)
Jun 10, 2011
5.605
5.636
5.449
5.496
325,959
-0.17(-3.01%)
Jun 09, 2011
5.612
5.752
5.612
5.667
212,459
+0.07(+1.25%)
Jun 08, 2011
5.667
5.822
5.550
5.597
195,900
-0.12(-2.17%)
Jun 07, 2011
5.868
5.876
5.721
5.721
176,461
-0.10(-1.73%)
Jun 06, 2011
6.047
6.101
5.806
5.822
402,492
-0.26(-4.21%)
Jun 03, 2011
6.101
6.187
5.938
6.078
523,052
-0.26(-4.04%)
May 24, 2011
6.482
6.513
6.257
6.334
323,756
-0.09(-1.45%)
May 23, 2011
6.629
6.629
6.427
6.427
287,776
-0.34(-5.05%)
May 20, 2011
6.769
6.823
6.606
6.769
298,424
-0.05(-0.68%)
May 19, 2011
6.932
6.979
6.738
6.816
333,458
-0.06(-0.90%)
May 18, 2011
6.963
7.025
6.831
6.878
445,580
-0.09(-1.34%)
May 17, 2011
7.118
7.204
6.924
6.971
301,417
-0.17(-2.39%)
May 16, 2011
7.110
7.328
7.087
7.142
333,872
-0.04(-0.54%)
May 13, 2011
7.429
7.475
7.103
7.180
266,205
-0.26(-3.44%)
May 12, 2011
7.149
7.561
7.096
7.436
155,157
+0.23(+3.12%)
May 11, 2011
7.351
7.405
7.118
7.211
302,007
-0.16(-2.21%)
May 10, 2011
7.336
7.405
7.242
7.374
166,949
+0.12(+1.60%)
May 09, 2011
7.281
7.328
7.227
7.258
122,151
-0.09(-1.16%)
May 06, 2011
7.491
7.491
7.260
7.343
355,559
+0.01(+0.11%)
May 05, 2011
7.281
7.491
7.204
7.336
348,464
-0.02(-0.32%)
May 04, 2011
7.499
7.499
7.196
7.359
438,814
-0.12(-1.56%)
May 03, 2011
7.584
7.669
7.444
7.475
451,703
-0.15(-1.93%)
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
.