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, 2015
6.218
6.249
6.078
6.109
1,695,148
-0.15(-2.36%)
Apr 29, 2015
6.637
6.722
6.194
6.257
1,347,552
-0.29(-4.39%)
Apr 28, 2015
6.358
6.629
6.358
6.544
879,972
+0.19(+2.93%)
Apr 27, 2015
6.482
6.583
6.334
6.358
632,226
-0.13(-2.03%)
Apr 24, 2015
6.451
6.528
6.365
6.489
731,616
+0.03(+0.48%)
Apr 23, 2015
6.521
6.552
6.412
6.458
512,667
-0.12(-1.77%)
Apr 22, 2015
6.482
6.652
6.435
6.575
674,868
+0.10(+1.56%)
Apr 21, 2015
6.583
6.595
6.443
6.474
562,304
-0.10(-1.53%)
Apr 20, 2015
6.458
6.583
6.458
6.575
643,028
+0.16(+2.42%)
Apr 17, 2015
6.497
6.513
6.365
6.420
678,453
-0.14(-2.13%)
Apr 16, 2015
6.668
6.676
6.528
6.559
632,571
-0.12(-1.86%)
Apr 15, 2015
6.753
6.792
6.652
6.684
674,400
-0.06(-0.92%)
Apr 14, 2015
6.691
6.792
6.652
6.746
1,203,255
+0.08(+1.16%)
Apr 13, 2015
6.606
6.715
6.559
6.668
979,240
+0.09(+1.30%)
Apr 10, 2015
6.521
6.598
6.482
6.583
940,708
+0.09(+1.44%)
Apr 09, 2015
6.334
6.497
6.303
6.489
954,750
+0.14(+2.20%)
Apr 08, 2015
6.272
6.350
6.202
6.350
974,652
+0.09(+1.49%)
Apr 07, 2015
6.389
6.427
6.245
6.257
1,009,743
-0.12(-1.83%)
Apr 06, 2015
6.288
6.427
6.288
6.373
1,007,990
+0.03(+0.49%)
Apr 02, 2015
6.288
6.342
6.342
6.342
1,009,980
+0.06(+0.99%)
Apr 01, 2015
6.396
6.482
6.218
6.280
1,409,049
-0.17(-2.65%)
Mar 31, 2015
6.396
6.474
6.257
6.451
1,222,981
+0.01(+0.12%)
Mar 30, 2015
6.280
6.443
6.280
6.443
1,018,596
+0.18(+2.85%)
Mar 27, 2015
6.125
6.264
6.125
6.264
1,075,252
+0.16(+2.54%)
Mar 26, 2015
6.179
6.210
6.094
6.109
1,259,515
-0.07(-1.13%)
Mar 25, 2015
6.257
6.272
6.163
6.179
949,236
-0.06(-1.00%)
Mar 24, 2015
6.117
6.249
6.101
6.241
761,213
+0.11(+1.77%)
Mar 23, 2015
6.047
6.218
6.000
6.132
1,396,128
+0.09(+1.41%)
Mar 20, 2015
5.837
6.063
5.822
6.047
1,177,735
+0.26(+4.42%)
Mar 19, 2015
5.799
5.884
5.737
5.791
686,972
-0.04(-0.67%)
Mar 18, 2015
5.752
5.896
5.713
5.830
1,286,946
+0.07(+1.21%)
Mar 17, 2015
5.760
5.830
5.744
5.760
1,015,115
-0.04(-0.67%)
Mar 16, 2015
5.830
5.861
5.791
5.799
915,724
-0.02(-0.27%)
Mar 13, 2015
5.837
5.915
5.775
5.814
1,157,056
-0.02(-0.40%)
Mar 12, 2015
5.744
5.853
5.729
5.837
754,496
+0.15(+2.59%)
Mar 11, 2015
5.612
5.713
5.581
5.690
994,545
+0.08(+1.38%)
Mar 10, 2015
5.737
5.799
5.612
5.612
1,154,213
-0.19(-3.21%)
Mar 09, 2015
5.884
5.900
5.799
5.799
588,165
-0.07(-1.19%)
Mar 06, 2015
5.814
5.938
5.806
5.868
809,365
+0.01(+0.13%)
Mar 05, 2015
5.783
5.868
5.721
5.861
1,088,465
+0.07(+1.21%)
Mar 04, 2015
5.861
5.884
5.768
5.791
994,941
-0.09(-1.58%)
Mar 03, 2015
5.884
5.907
5.845
5.884
1,342,703
-0.04(-0.66%)
Mar 02, 2015
5.907
5.946
5.845
5.923
917,270
+0.02(+0.26%)
Feb 27, 2015
5.806
5.962
5.799
5.907
1,192,090
+0.10(+1.74%)
Feb 26, 2015
5.845
5.884
5.791
5.806
1,152,233
-0.04(-0.66%)
Feb 25, 2015
5.861
5.915
5.775
5.845
888,369
-0.03(-0.53%)
Feb 24, 2015
5.954
5.977
5.814
5.876
1,345,517
-0.07(-1.17%)
Feb 23, 2015
5.977
6.008
5.868
5.946
699,065
-0.02(-0.39%)
Feb 20, 2015
6.039
6.047
5.861
5.969
768,853
-0.06(-1.03%)
Feb 19, 2015
5.954
6.140
5.954
6.031
1,151,653
+0.05(+0.78%)
Feb 18, 2015
6.063
6.132
5.915
5.985
1,169,546
-0.09(-1.41%)
Feb 17, 2015
6.055
6.078
5.977
6.070
1,319,482
+0.02(+0.26%)
Feb 13, 2015
5.876
6.055
6.055
6.055
1,381,767
+0.18(+3.04%)
Feb 12, 2015
5.837
5.915
5.799
5.876
1,707,608
+0.05(+0.80%)
Feb 11, 2015
5.791
6.035
5.473
5.830
3,969,693
-0.43(-6.94%)
Feb 10, 2015
6.171
6.264
6.078
6.264
1,179,190
+0.16(+2.54%)
Feb 09, 2015
6.156
6.257
6.101
6.109
698,725
-0.05(-0.76%)
Feb 06, 2015
6.163
6.233
6.094
6.156
675,043
+0.03(+0.51%)
Feb 05, 2015
6.063
6.194
6.000
6.125
1,212,636
+0.10(+1.68%)
Feb 04, 2015
6.264
6.288
5.969
6.024
1,509,031
-0.29(-4.67%)
Feb 03, 2015
6.334
6.427
6.171
6.319
1,630,022
+0.01(+0.12%)
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
.