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 (%)
Dec 31, 2015
5.650
5.533
5.533
5.533
634,874
-0.13(-2.33%)
Dec 30, 2015
5.735
5.797
5.657
5.665
475,363
-0.12(-2.01%)
Dec 29, 2015
5.774
5.828
5.704
5.782
288,384
+0.03(+0.54%)
Dec 28, 2015
5.789
5.805
5.634
5.751
400,303
-0.08(-1.33%)
Dec 24, 2015
5.836
5.828
5.828
5.828
283,999
+0.02(+0.40%)
Dec 23, 2015
5.836
5.859
5.782
5.805
482,583
-0.02(-0.27%)
Dec 22, 2015
5.844
5.875
5.696
5.820
643,619
-0.02(-0.27%)
Dec 21, 2015
5.758
5.859
5.673
5.836
1,013,772
+0.09(+1.62%)
Dec 18, 2015
5.937
5.937
5.642
5.743
1,757,156
-0.24(-4.02%)
Dec 17, 2015
5.813
5.999
5.797
5.983
846,974
+0.19(+3.35%)
Dec 16, 2015
5.735
5.817
5.727
5.789
564,873
+0.09(+1.50%)
Dec 15, 2015
5.634
5.751
5.634
5.704
602,372
+0.09(+1.52%)
Dec 14, 2015
5.813
5.836
5.588
5.619
709,513
-0.22(-3.72%)
Dec 11, 2015
5.937
5.976
5.762
5.836
1,109,042
-0.23(-3.84%)
Dec 10, 2015
5.844
6.084
5.844
6.069
857,009
+0.19(+3.30%)
Dec 09, 2015
5.937
5.968
5.844
5.875
890,851
-0.09(-1.43%)
Dec 08, 2015
5.774
5.999
5.727
5.960
1,172,230
+0.12(+2.13%)
Dec 07, 2015
5.898
5.906
5.774
5.836
959,832
-0.09(-1.57%)
Dec 04, 2015
5.851
5.976
5.820
5.929
491,566
+0.07(+1.19%)
Dec 03, 2015
6.038
6.045
5.828
5.859
509,170
-0.15(-2.45%)
Dec 02, 2015
6.077
6.166
5.983
6.007
545,038
-0.11(-1.78%)
Dec 01, 2015
6.022
6.115
5.976
6.115
464,086
+0.12(+2.07%)
Nov 30, 2015
5.976
6.022
5.937
5.991
771,941
+0.01(+0.13%)
Nov 27, 2015
5.883
6.038
5.883
5.983
227,660
+0.07(+1.18%)
Nov 25, 2015
5.921
5.914
5.914
5.914
477,154
-0.02(-0.26%)
Nov 24, 2015
5.890
5.976
5.867
5.929
431,343
-0.01(-0.13%)
Nov 23, 2015
5.859
6.038
5.859
5.937
436,710
+0.00(+0.00%)
Nov 20, 2015
5.921
6.026
5.844
5.937
724,221
+0.05(+0.92%)
Nov 19, 2015
5.929
5.968
5.851
5.883
562,198
-0.05(-0.92%)
Nov 18, 2015
5.952
5.991
5.828
5.937
819,939
-0.02(-0.26%)
Nov 17, 2015
6.045
6.092
5.945
5.952
515,887
-0.08(-1.29%)
Nov 16, 2015
5.914
6.061
5.890
6.030
472,657
+0.09(+1.44%)
Nov 13, 2015
5.968
6.014
5.921
5.945
581,306
-0.07(-1.16%)
Nov 12, 2015
6.131
6.201
6.007
6.014
636,867
-0.21(-3.37%)
Nov 11, 2015
6.379
6.395
6.201
6.224
525,039
-0.12(-1.96%)
Nov 10, 2015
6.333
6.395
6.263
6.348
651,306
-0.02(-0.24%)
Nov 09, 2015
6.457
6.488
6.333
6.364
726,834
-0.13(-2.03%)
Nov 06, 2015
6.294
6.503
6.271
6.496
799,611
+0.17(+2.70%)
Nov 05, 2015
6.325
6.371
6.232
6.325
584,422
+0.00(+0.00%)
Nov 04, 2015
6.371
6.422
6.286
6.325
748,178
-0.02(-0.37%)
Nov 03, 2015
6.325
6.434
6.302
6.348
735,509
+0.01(+0.12%)
Nov 02, 2015
6.232
6.418
6.216
6.340
890,078
+0.08(+1.24%)
Oct 30, 2015
6.216
6.309
6.162
6.263
852,366
+0.05(+0.87%)
Oct 29, 2015
6.278
6.457
6.170
6.208
1,181,909
-0.20(-3.15%)
Oct 28, 2015
6.154
6.581
5.980
6.410
1,445,579
+0.18(+2.86%)
Oct 27, 2015
6.271
6.294
6.139
6.232
744,803
-0.07(-1.11%)
Oct 26, 2015
6.371
6.434
6.271
6.302
881,951
-0.09(-1.46%)
Oct 23, 2015
6.457
6.472
6.348
6.395
605,131
+0.02(+0.37%)
Oct 22, 2015
6.286
6.457
6.271
6.371
620,799
+0.13(+2.11%)
Oct 21, 2015
6.418
6.496
6.232
6.240
896,555
-0.18(-2.78%)
Oct 20, 2015
6.348
6.496
6.325
6.418
761,213
+0.06(+0.98%)
Oct 19, 2015
6.302
6.426
6.286
6.356
528,488
+0.02(+0.37%)
Oct 16, 2015
6.402
6.402
6.263
6.333
487,822
-0.05(-0.73%)
Oct 15, 2015
6.201
6.379
6.139
6.379
670,809
+0.20(+3.27%)
Oct 14, 2015
6.185
6.286
6.181
6.177
547,616
-0.01(-0.13%)
Oct 13, 2015
6.208
6.325
6.170
6.185
694,727
-0.09(-1.36%)
Oct 12, 2015
6.263
6.278
6.201
6.271
504,487
+0.02(+0.25%)
Oct 09, 2015
6.224
6.294
6.201
6.255
418,352
+0.08(+1.26%)
Oct 08, 2015
6.038
6.243
6.038
6.177
831,577
+0.12(+1.92%)
Oct 07, 2015
5.875
6.131
5.789
6.061
1,085,395
+0.23(+3.99%)
Oct 06, 2015
5.689
5.968
5.673
5.828
1,149,945
+0.13(+2.32%)
Oct 05, 2015
5.549
5.696
5.494
5.696
1,812,944
+0.22(+3.97%)
Oct 02, 2015
5.425
5.502
5.363
5.479
955,982
+0.01(+0.14%)
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
.