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 (%)
May 30, 2014
4.720
4.766
4.642
4.673
1,008,406
-0.03(-0.66%)
May 29, 2014
4.821
4.821
4.658
4.704
707,692
-0.11(-2.26%)
May 28, 2014
4.727
4.844
4.696
4.813
595,591
+0.09(+1.97%)
May 27, 2014
4.735
4.766
4.689
4.720
1,123,928
+0.03(+0.66%)
May 23, 2014
4.658
4.689
4.689
4.689
556,133
+0.03(+0.70%)
May 22, 2014
4.642
4.681
4.634
4.656
164,226
+0.01(+0.13%)
May 21, 2014
4.595
4.665
4.541
4.650
684,424
+0.08(+1.70%)
May 20, 2014
4.650
4.658
4.557
4.572
968,372
-0.11(-2.32%)
May 19, 2014
4.580
4.704
4.580
4.681
361,906
+0.05(+1.17%)
May 16, 2014
4.588
4.626
4.549
4.626
378,847
+0.02(+0.51%)
May 15, 2014
4.611
4.634
4.564
4.603
600,925
-0.02(-0.50%)
May 14, 2014
4.813
4.813
4.595
4.626
667,721
-0.19(-3.87%)
May 13, 2014
4.875
4.921
4.813
4.813
541,148
-0.09(-1.74%)
May 12, 2014
4.774
4.921
4.766
4.898
736,272
+0.15(+3.10%)
May 09, 2014
4.642
4.766
4.642
4.751
486,551
+0.08(+1.66%)
May 08, 2014
4.735
4.844
4.658
4.673
584,706
-0.09(-1.95%)
May 07, 2014
4.634
4.782
4.541
4.766
775,249
+0.14(+3.02%)
May 06, 2014
4.650
4.712
4.595
4.626
738,423
-0.05(-1.16%)
May 05, 2014
4.634
4.696
4.603
4.681
614,569
+0.00(+0.00%)
May 02, 2014
4.689
4.813
4.665
4.681
584,794
+0.02(+0.33%)
May 01, 2014
4.727
4.793
4.541
4.665
1,035,205
-0.09(-1.96%)
Apr 30, 2014
4.580
4.844
4.487
4.758
1,176,614
+0.19(+4.25%)
Apr 29, 2014
4.658
4.658
4.541
4.564
569,486
-0.05(-1.18%)
Apr 28, 2014
4.619
4.658
4.479
4.619
706,963
+0.01(+0.17%)
Apr 25, 2014
4.727
4.751
4.588
4.611
681,436
-0.16(-3.26%)
Apr 24, 2014
4.945
4.945
4.735
4.766
447,931
-0.13(-2.69%)
Apr 23, 2014
4.906
4.945
4.844
4.898
426,401
-0.02(-0.32%)
Apr 22, 2014
4.758
4.945
4.758
4.914
653,578
+0.15(+3.09%)
Apr 21, 2014
4.782
4.813
4.727
4.766
264,687
+0.00(+0.00%)
Apr 17, 2014
4.650
4.766
4.766
4.766
287,148
+0.10(+2.16%)
Apr 16, 2014
4.751
4.751
4.602
4.665
320,203
-0.04(-0.83%)
Apr 15, 2014
4.658
4.720
4.576
4.704
519,264
+0.05(+1.00%)
Apr 14, 2014
4.696
4.774
4.626
4.658
423,373
+0.03(+0.67%)
Apr 11, 2014
4.634
4.727
4.564
4.626
633,562
-0.03(-0.67%)
Apr 10, 2014
4.867
4.929
4.658
4.658
632,610
-0.23(-4.61%)
Apr 09, 2014
4.828
4.910
4.758
4.883
447,205
+0.05(+1.13%)
Apr 08, 2014
4.774
4.875
4.766
4.828
428,859
+0.05(+0.97%)
Apr 07, 2014
4.758
4.828
4.666
4.782
573,062
+0.02(+0.33%)
Apr 04, 2014
4.952
4.999
4.704
4.766
626,517
-0.17(-3.46%)
Apr 03, 2014
5.077
5.084
4.937
4.937
403,913
-0.13(-2.60%)
Apr 02, 2014
4.945
5.092
4.945
5.069
611,388
+0.12(+2.35%)
Apr 01, 2014
4.782
4.991
4.782
4.952
892,939
+0.17(+3.57%)
Mar 31, 2014
4.673
4.805
4.626
4.782
939,934
+0.12(+2.67%)
Mar 28, 2014
4.704
4.758
4.650
4.658
570,768
-0.05(-0.99%)
Mar 27, 2014
4.758
4.805
4.696
4.704
421,163
-0.04(-0.82%)
Mar 26, 2014
4.898
4.914
4.735
4.743
630,121
-0.15(-3.02%)
Mar 25, 2014
4.890
4.937
4.836
4.890
677,581
+0.01(+0.16%)
Mar 24, 2014
4.821
4.960
4.782
4.883
1,386,527
+0.07(+1.45%)
Mar 21, 2014
4.704
4.813
4.704
4.813
1,619,412
+0.11(+2.31%)
Mar 20, 2014
4.696
4.805
4.673
4.704
723,771
-0.02(-0.49%)
Mar 19, 2014
4.642
4.789
4.626
4.727
830,854
+0.08(+1.67%)
Mar 18, 2014
4.564
4.696
4.541
4.650
745,722
+0.10(+2.22%)
Mar 17, 2014
4.564
4.735
4.518
4.549
767,076
-0.02(-0.51%)
Mar 14, 2014
4.619
4.619
4.541
4.572
633,247
-0.06(-1.34%)
Mar 13, 2014
4.774
4.805
4.611
4.634
718,880
-0.13(-2.77%)
Mar 12, 2014
4.689
4.813
4.650
4.766
1,451,461
+0.05(+0.99%)
Mar 11, 2014
4.758
4.859
4.704
4.720
942,505
-0.07(-1.46%)
Mar 10, 2014
4.720
4.821
4.650
4.789
1,298,687
+0.07(+1.48%)
Mar 07, 2014
4.821
4.859
4.704
4.720
1,216,639
-0.09(-1.78%)
Mar 06, 2014
4.727
4.813
4.642
4.805
2,843,870
+0.04(+0.81%)
Mar 05, 2014
4.712
4.797
4.696
4.766
1,548,710
+0.04(+0.82%)
Mar 04, 2014
4.696
4.797
4.689
4.727
1,604,383
+0.10(+2.18%)
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
.