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 (%)
Aug 31, 2015
5.861
5.907
5.830
5.900
673,341
+0.00(+0.00%)
Aug 28, 2015
5.729
5.907
5.667
5.900
700,341
+0.16(+2.70%)
Aug 27, 2015
5.783
5.853
5.690
5.744
709,836
+0.00(+0.00%)
Aug 26, 2015
5.705
5.806
5.527
5.744
1,786,080
+0.16(+2.92%)
Aug 25, 2015
5.558
5.612
5.352
5.581
1,585,575
+0.19(+3.60%)
Aug 24, 2015
5.434
5.651
5.379
5.387
1,470,241
-0.41(-7.09%)
Aug 21, 2015
5.760
5.954
5.643
5.799
920,933
-0.08(-1.32%)
Aug 20, 2015
5.954
6.024
5.872
5.876
677,385
-0.13(-2.20%)
Aug 19, 2015
5.931
6.055
5.799
6.008
802,909
+0.03(+0.52%)
Aug 18, 2015
6.070
6.070
5.907
5.977
928,955
-0.09(-1.53%)
Aug 17, 2015
5.985
6.078
5.946
6.070
590,912
+0.06(+1.03%)
Aug 14, 2015
5.977
6.039
5.938
6.008
511,528
+0.02(+0.39%)
Aug 13, 2015
6.101
6.163
5.958
5.985
613,984
-0.12(-1.91%)
Aug 12, 2015
6.000
6.171
5.907
6.101
850,427
+0.05(+0.90%)
Aug 11, 2015
6.140
6.148
6.000
6.047
586,724
-0.12(-1.89%)
Aug 10, 2015
5.931
6.183
5.907
6.163
744,733
+0.26(+4.34%)
Aug 07, 2015
6.109
6.156
5.907
5.907
990,817
-0.25(-4.04%)
Aug 06, 2015
6.163
6.187
6.059
6.156
772,467
+0.02(+0.25%)
Aug 05, 2015
6.148
6.187
6.024
6.140
709,194
+0.09(+1.41%)
Aug 04, 2015
5.962
6.078
5.853
6.055
898,939
+0.01(+0.13%)
Aug 03, 2015
6.342
6.427
6.039
6.047
1,055,650
-0.30(-4.77%)
Jul 31, 2015
6.295
6.365
6.226
6.350
1,509,987
+0.08(+1.24%)
Jul 30, 2015
6.210
6.295
6.132
6.272
1,747,474
+0.03(+0.50%)
Jul 29, 2015
6.521
6.521
6.063
6.241
1,925,492
+0.66(+11.82%)
Jul 28, 2015
5.558
5.589
5.395
5.581
736,031
+0.05(+0.84%)
Jul 27, 2015
5.434
5.566
5.364
5.535
773,483
+0.06(+1.13%)
Jul 24, 2015
5.721
5.752
5.473
5.473
530,688
-0.26(-4.60%)
Jul 23, 2015
5.705
5.744
5.663
5.737
706,801
+0.04(+0.68%)
Jul 22, 2015
5.737
5.799
5.663
5.698
401,098
-0.07(-1.21%)
Jul 21, 2015
5.775
5.861
5.690
5.768
345,999
-0.03(-0.54%)
Jul 20, 2015
5.907
5.931
5.752
5.799
382,960
-0.12(-2.10%)
Jul 17, 2015
5.977
6.000
5.861
5.923
524,801
-0.04(-0.65%)
Jul 16, 2015
5.969
6.101
5.946
5.962
565,247
+0.00(+0.00%)
Jul 15, 2015
6.109
6.125
5.923
5.962
365,537
-0.14(-2.29%)
Jul 14, 2015
6.078
6.140
6.055
6.101
414,231
+0.01(+0.13%)
Jul 13, 2015
6.024
6.101
5.981
6.094
414,345
+0.10(+1.68%)
Jul 10, 2015
5.837
6.016
5.814
5.993
646,964
+0.23(+3.90%)
Jul 09, 2015
5.900
5.962
5.729
5.768
588,554
-0.05(-0.93%)
Jul 08, 2015
5.938
5.969
5.763
5.822
378,652
-0.16(-2.72%)
Jul 07, 2015
5.962
6.008
5.822
5.985
604,067
-0.01(-0.13%)
Jul 06, 2015
5.985
6.086
5.915
5.993
517,765
-0.05(-0.90%)
Jul 02, 2015
6.140
6.047
6.047
6.047
526,117
-0.06(-1.02%)
Jul 01, 2015
6.101
6.156
6.039
6.109
740,551
+0.08(+1.29%)
Jun 30, 2015
6.140
6.189
6.024
6.031
1,074,695
-0.10(-1.65%)
Jun 29, 2015
6.086
6.187
6.024
6.132
961,711
-0.02(-0.25%)
Jun 26, 2015
5.868
6.187
5.837
6.148
2,179,368
+0.31(+5.32%)
Jun 25, 2015
5.830
5.872
5.760
5.837
820,436
+0.05(+0.80%)
Jun 24, 2015
5.822
5.853
5.775
5.791
615,012
-0.03(-0.53%)
Jun 23, 2015
5.775
5.830
5.775
5.822
598,329
+0.04(+0.67%)
Jun 22, 2015
5.938
5.938
5.705
5.783
757,334
-0.12(-1.97%)
Jun 19, 2015
5.876
5.931
5.830
5.900
835,477
+0.04(+0.66%)
Jun 18, 2015
5.868
5.907
5.814
5.861
679,079
+0.02(+0.40%)
Jun 17, 2015
5.907
5.915
5.830
5.837
653,187
-0.04(-0.66%)
Jun 16, 2015
5.783
5.907
5.744
5.876
859,498
+0.09(+1.61%)
Jun 15, 2015
5.752
5.783
5.667
5.783
844,864
-0.02(-0.40%)
Jun 12, 2015
5.791
5.824
5.744
5.806
496,780
+0.00(+0.00%)
Jun 11, 2015
5.783
5.822
5.760
5.806
371,738
+0.03(+0.54%)
Jun 10, 2015
5.721
5.861
5.721
5.775
565,776
+0.07(+1.22%)
Jun 09, 2015
5.659
5.760
5.616
5.705
449,967
+0.05(+0.96%)
Jun 08, 2015
5.713
5.752
5.636
5.651
459,693
-0.09(-1.62%)
Jun 05, 2015
5.597
5.744
5.551
5.744
655,203
+0.13(+2.35%)
Jun 04, 2015
5.705
5.752
5.566
5.612
791,073
-0.15(-2.56%)
Jun 03, 2015
5.791
5.871
5.752
5.760
824,922
-0.01(-0.13%)
Jun 02, 2015
5.690
5.814
5.682
5.768
616,433
+0.03(+0.54%)
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
.