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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2014
4.579
4.843
4.486
4.757
1,176,908
+0.19(+4.25%)
Apr 29, 2014
4.656
4.656
4.540
4.563
569,628
-0.05(-1.18%)
Apr 28, 2014
4.618
4.656
4.478
4.618
707,140
+0.01(+0.17%)
Apr 25, 2014
4.726
4.749
4.587
4.610
681,607
-0.16(-3.26%)
Apr 24, 2014
4.943
4.943
4.734
4.765
448,043
-0.13(-2.69%)
Apr 23, 2014
4.905
4.943
4.843
4.897
426,507
-0.02(-0.32%)
Apr 22, 2014
4.757
4.943
4.757
4.912
653,742
+0.15(+3.09%)
Apr 21, 2014
4.781
4.812
4.726
4.765
264,753
+0.00(+0.00%)
Apr 17, 2014
4.649
4.765
4.765
4.765
287,220
+0.10(+2.16%)
Apr 16, 2014
4.749
4.749
4.601
4.664
320,283
-0.04(-0.83%)
Apr 15, 2014
4.656
4.718
4.575
4.703
519,393
+0.05(+1.00%)
Apr 14, 2014
4.695
4.773
4.625
4.656
423,479
+0.03(+0.67%)
Apr 11, 2014
4.633
4.726
4.563
4.625
633,720
-0.03(-0.67%)
Apr 10, 2014
4.866
4.928
4.656
4.656
632,768
-0.23(-4.61%)
Apr 09, 2014
4.827
4.909
4.757
4.881
447,316
+0.05(+1.13%)
Apr 08, 2014
4.773
4.874
4.765
4.827
428,966
+0.05(+0.97%)
Apr 07, 2014
4.757
4.827
4.664
4.781
573,205
+0.02(+0.33%)
Apr 04, 2014
4.951
4.998
4.703
4.765
626,674
-0.17(-3.46%)
Apr 03, 2014
5.075
5.083
4.936
4.936
404,014
-0.13(-2.60%)
Apr 02, 2014
4.943
5.091
4.943
5.068
611,541
+0.12(+2.35%)
Apr 01, 2014
4.781
4.990
4.781
4.951
893,162
+0.17(+3.57%)
Mar 31, 2014
4.672
4.804
4.625
4.781
940,168
+0.12(+2.67%)
Mar 28, 2014
4.703
4.757
4.649
4.656
570,910
-0.05(-0.99%)
Mar 27, 2014
4.757
4.804
4.695
4.703
421,268
-0.04(-0.82%)
Mar 26, 2014
4.897
4.912
4.734
4.742
630,278
-0.15(-3.02%)
Mar 25, 2014
4.889
4.936
4.835
4.889
677,750
+0.01(+0.16%)
Mar 24, 2014
4.819
4.959
4.781
4.881
1,386,873
+0.07(+1.45%)
Mar 21, 2014
4.703
4.812
4.703
4.812
1,619,817
+0.11(+2.31%)
Mar 20, 2014
4.695
4.804
4.672
4.703
723,952
-0.02(-0.49%)
Mar 19, 2014
4.641
4.788
4.625
4.726
831,062
+0.08(+1.67%)
Mar 18, 2014
4.563
4.695
4.540
4.649
745,909
+0.10(+2.22%)
Mar 17, 2014
4.563
4.734
4.517
4.548
767,268
-0.02(-0.51%)
Mar 14, 2014
4.618
4.618
4.540
4.571
633,405
-0.06(-1.34%)
Mar 13, 2014
4.773
4.804
4.610
4.633
719,060
-0.13(-2.77%)
Mar 12, 2014
4.687
4.812
4.649
4.765
1,451,823
+0.05(+0.99%)
Mar 11, 2014
4.757
4.858
4.703
4.718
942,740
-0.07(-1.46%)
Mar 10, 2014
4.718
4.819
4.649
4.788
1,299,011
+0.07(+1.48%)
Mar 07, 2014
4.819
4.858
4.703
4.718
1,216,943
-0.09(-1.78%)
Mar 06, 2014
4.726
4.812
4.641
4.804
2,844,581
+0.04(+0.81%)
Mar 05, 2014
4.711
4.796
4.695
4.765
1,549,097
+0.04(+0.82%)
Mar 04, 2014
4.695
4.796
4.687
4.726
1,604,783
+0.10(+2.18%)
Mar 03, 2014
4.563
4.656
4.501
4.625
422,249
+0.03(+0.68%)
Feb 28, 2014
4.610
4.664
4.571
4.594
853,729
+0.01(+0.17%)
Feb 27, 2014
4.462
4.610
4.462
4.587
693,648
+0.11(+2.43%)
Feb 26, 2014
4.501
4.618
4.470
4.478
1,151,925
-0.03(-0.69%)
Feb 25, 2014
4.641
4.641
4.478
4.509
660,434
-0.15(-3.17%)
Feb 24, 2014
4.633
4.695
4.625
4.656
468,353
-0.01(-0.17%)
Feb 21, 2014
4.749
4.773
4.633
4.664
651,453
-0.08(-1.64%)
Feb 20, 2014
4.726
4.777
4.711
4.742
671,964
+0.04(+0.83%)
Feb 19, 2014
4.680
4.796
4.680
4.703
841,057
-0.01(-0.16%)
Feb 18, 2014
4.664
4.788
4.656
4.711
813,554
+0.06(+1.34%)
Feb 14, 2014
4.649
4.649
4.649
4.649
734,223
+0.01(+0.17%)
Feb 13, 2014
4.703
4.703
4.610
4.641
1,111,413
-0.12(-2.45%)
Feb 12, 2014
4.555
5.029
4.555
4.757
3,215,307
+0.23(+4.97%)
Feb 11, 2014
4.486
4.583
4.447
4.532
796,422
+0.07(+1.57%)
Feb 10, 2014
4.447
4.517
4.392
4.462
646,121
+0.01(+0.17%)
Feb 07, 2014
4.486
4.540
4.424
4.455
569,256
-0.03(-0.69%)
Feb 06, 2014
4.424
4.579
4.416
4.486
599,171
+0.08(+1.76%)
Feb 05, 2014
4.501
4.517
4.408
4.408
794,509
-0.10(-2.24%)
Feb 04, 2014
4.385
4.524
4.292
4.509
1,107,148
+0.13(+3.01%)
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
.