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
)
4.750
+0.070 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2015
6.294
6.364
6.224
6.348
1,510,364
+0.08(+1.24%)
Jul 30, 2015
6.208
6.294
6.131
6.271
1,747,911
+0.03(+0.50%)
Jul 29, 2015
6.519
6.519
6.061
6.240
1,925,973
+0.66(+11.82%)
Jul 28, 2015
5.557
5.588
5.394
5.580
736,215
+0.05(+0.84%)
Jul 27, 2015
5.432
5.564
5.363
5.533
773,676
+0.06(+1.13%)
Jul 24, 2015
5.720
5.751
5.471
5.471
530,820
-0.26(-4.60%)
Jul 23, 2015
5.704
5.743
5.661
5.735
706,977
+0.04(+0.68%)
Jul 22, 2015
5.735
5.797
5.661
5.696
401,199
-0.07(-1.21%)
Jul 21, 2015
5.774
5.859
5.689
5.766
346,086
-0.03(-0.54%)
Jul 20, 2015
5.906
5.929
5.751
5.797
383,056
-0.12(-2.10%)
Jul 17, 2015
5.976
5.999
5.859
5.921
524,932
-0.04(-0.65%)
Jul 16, 2015
5.968
6.100
5.945
5.960
565,389
+0.00(+0.00%)
Jul 15, 2015
6.108
6.123
5.921
5.960
365,628
-0.14(-2.29%)
Jul 14, 2015
6.077
6.139
6.053
6.100
414,334
+0.01(+0.13%)
Jul 13, 2015
6.022
6.100
5.980
6.092
414,449
+0.10(+1.68%)
Jul 10, 2015
5.836
6.014
5.813
5.991
647,126
+0.23(+3.90%)
Jul 09, 2015
5.898
5.960
5.727
5.766
588,701
-0.05(-0.93%)
Jul 08, 2015
5.937
5.968
5.761
5.820
378,747
-0.16(-2.72%)
Jul 07, 2015
5.960
6.007
5.820
5.983
604,218
-0.01(-0.13%)
Jul 06, 2015
5.983
6.084
5.914
5.991
517,895
-0.05(-0.90%)
Jul 02, 2015
6.139
6.045
6.045
6.045
526,249
-0.06(-1.02%)
Jul 01, 2015
6.100
6.154
6.038
6.108
740,736
+0.08(+1.29%)
Jun 30, 2015
6.139
6.187
6.022
6.030
1,074,964
-0.10(-1.65%)
Jun 29, 2015
6.084
6.185
6.022
6.131
961,952
-0.02(-0.25%)
Jun 26, 2015
5.867
6.185
5.836
6.146
2,179,913
+0.31(+5.32%)
Jun 25, 2015
5.828
5.871
5.758
5.836
820,641
+0.05(+0.80%)
Jun 24, 2015
5.820
5.851
5.774
5.789
615,166
-0.03(-0.53%)
Jun 23, 2015
5.774
5.828
5.774
5.820
598,479
+0.04(+0.67%)
Jun 22, 2015
5.937
5.937
5.704
5.782
757,524
-0.12(-1.97%)
Jun 19, 2015
5.875
5.929
5.828
5.898
835,685
+0.04(+0.66%)
Jun 18, 2015
5.867
5.906
5.813
5.859
679,249
+0.02(+0.40%)
Jun 17, 2015
5.906
5.914
5.828
5.836
653,350
-0.04(-0.66%)
Jun 16, 2015
5.782
5.906
5.743
5.875
859,713
+0.09(+1.61%)
Jun 15, 2015
5.751
5.782
5.665
5.782
845,075
-0.02(-0.40%)
Jun 12, 2015
5.789
5.823
5.743
5.805
496,904
+0.00(+0.00%)
Jun 11, 2015
5.782
5.820
5.758
5.805
371,831
+0.03(+0.54%)
Jun 10, 2015
5.720
5.859
5.720
5.774
565,917
+0.07(+1.22%)
Jun 09, 2015
5.657
5.758
5.615
5.704
450,079
+0.05(+0.96%)
Jun 08, 2015
5.712
5.751
5.634
5.650
459,808
-0.09(-1.62%)
Jun 05, 2015
5.595
5.743
5.550
5.743
655,366
+0.13(+2.35%)
Jun 04, 2015
5.704
5.751
5.564
5.611
791,271
-0.15(-2.56%)
Jun 03, 2015
5.789
5.869
5.751
5.758
825,128
-0.01(-0.13%)
Jun 02, 2015
5.689
5.813
5.681
5.766
616,587
+0.03(+0.54%)
Jun 01, 2015
5.751
5.820
5.657
5.735
485,987
+0.03(+0.54%)
May 29, 2015
5.875
5.898
5.642
5.704
1,247,741
-0.19(-3.29%)
May 28, 2015
5.898
5.945
5.875
5.898
352,986
-0.02(-0.39%)
May 27, 2015
5.890
5.937
5.828
5.921
866,237
+0.06(+1.06%)
May 26, 2015
5.991
6.007
5.813
5.859
695,863
-0.15(-2.45%)
May 22, 2015
5.999
6.007
6.007
6.007
990,260
-0.01(-0.13%)
May 21, 2015
6.131
6.224
5.983
6.014
1,089,825
-0.13(-2.15%)
May 20, 2015
6.177
6.193
6.115
6.146
567,389
-0.02(-0.25%)
May 19, 2015
6.162
6.177
6.084
6.162
725,792
-0.01(-0.13%)
May 18, 2015
6.154
6.208
6.108
6.170
924,140
+0.02(+0.25%)
May 15, 2015
6.193
6.223
6.100
6.154
836,147
-0.05(-0.88%)
May 14, 2015
6.092
6.208
6.077
6.208
932,558
+0.14(+2.30%)
May 13, 2015
6.108
6.177
6.053
6.069
731,039
+0.00(+0.00%)
May 12, 2015
6.115
6.139
5.976
6.069
754,954
-0.08(-1.26%)
May 11, 2015
6.123
6.255
6.123
6.146
1,080,320
+0.02(+0.38%)
May 08, 2015
5.991
6.146
5.991
6.123
787,993
+0.15(+2.47%)
May 07, 2015
5.867
6.034
5.858
5.976
789,390
+0.10(+1.72%)
May 06, 2015
5.952
6.021
5.836
5.875
1,053,370
-0.11(-1.82%)
May 05, 2015
6.139
6.207
5.921
5.983
939,349
-0.19(-3.02%)
May 04, 2015
6.208
6.263
6.139
6.170
726,996
-0.04(-0.63%)
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
.