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, 2009
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
Apr 01, 2009
0.7528
0.9313
0.7528
0.9313
301,054
+0.17(+22.45%)
Mar 31, 2009
0.9157
0.9352
0.7605
0.7605
549,412
-0.14(-15.52%)
Mar 30, 2009
0.9313
0.9468
0.8537
0.9002
394,667
-0.12(-12.12%)
Mar 26, 2009
0.9313
1.024
0.8925
1.024
430,407
+0.09(+10.00%)
Mar 25, 2009
0.9080
0.9546
0.8769
0.9313
324,987
+0.03(+3.45%)
Mar 24, 2009
0.9468
1.009
0.9002
0.9002
283,258
-0.09(-9.37%)
Mar 23, 2009
0.9895
1.001
0.9701
0.9934
340,564
+0.01(+0.79%)
Mar 20, 2009
0.9701
1.180
0.9235
0.9856
862,312
+0.02(+2.42%)
Mar 19, 2009
1.086
1.086
0.9313
0.9623
194,889
-0.11(-10.14%)
Mar 18, 2009
0.9701
1.125
0.9623
1.071
279,405
+0.10(+10.40%)
Mar 17, 2009
0.9390
0.9856
0.8614
0.9701
266,119
+0.04(+4.17%)
Mar 16, 2009
0.9468
0.9623
0.9157
0.9313
179,943
-0.02(-1.64%)
Mar 13, 2009
0.9934
0.9934
0.9080
0.9468
0
-0.01(-0.81%)
Mar 12, 2009
0.9701
1.017
0.9080
0.9546
460,480
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9313
0.9701
239,773
-0.11(-10.07%)
Mar 10, 2009
0.9701
1.265
0.9701
1.079
378,198
+0.12(+13.01%)
Mar 09, 2009
0.8459
1.009
0.8459
0.9546
355,340
+0.10(+11.82%)
Mar 06, 2009
0.9390
0.9623
0.8071
0.8537
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.086
0.9313
0.9313
113,045
-0.12(-11.11%)
Mar 04, 2009
0.9313
1.086
0.9235
1.048
307,818
-0.13(-11.18%)
Mar 02, 2009
0.7761
1.273
0.7683
1.180
693,853
+0.44(+60.00%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
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
.