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 (%)
Jun 30, 2015
6.140
6.189
6.024
6.031
1,074,695
-0.10(-1.65%)
Jun 29, 2015
6.086
6.187
6.024
6.132
961,711
-0.02(-0.25%)
Jun 26, 2015
5.868
6.187
5.837
6.148
2,179,368
+0.31(+5.32%)
Jun 25, 2015
5.830
5.872
5.760
5.837
820,436
+0.05(+0.80%)
Jun 24, 2015
5.822
5.853
5.775
5.791
615,012
-0.03(-0.53%)
Jun 23, 2015
5.775
5.830
5.775
5.822
598,329
+0.04(+0.67%)
Jun 22, 2015
5.938
5.938
5.705
5.783
757,334
-0.12(-1.97%)
Jun 19, 2015
5.876
5.931
5.830
5.900
835,477
+0.04(+0.66%)
Jun 18, 2015
5.868
5.907
5.814
5.861
679,079
+0.02(+0.40%)
Jun 17, 2015
5.907
5.915
5.830
5.837
653,187
-0.04(-0.66%)
Jun 16, 2015
5.783
5.907
5.744
5.876
859,498
+0.09(+1.61%)
Jun 15, 2015
5.752
5.783
5.667
5.783
844,864
-0.02(-0.40%)
Jun 12, 2015
5.791
5.824
5.744
5.806
496,780
+0.00(+0.00%)
Jun 11, 2015
5.783
5.822
5.760
5.806
371,738
+0.03(+0.54%)
Jun 10, 2015
5.721
5.861
5.721
5.775
565,776
+0.07(+1.22%)
Jun 09, 2015
5.659
5.760
5.616
5.705
449,967
+0.05(+0.96%)
Jun 08, 2015
5.713
5.752
5.636
5.651
459,693
-0.09(-1.62%)
Jun 05, 2015
5.597
5.744
5.551
5.744
655,203
+0.13(+2.35%)
Jun 04, 2015
5.705
5.752
5.566
5.612
791,073
-0.15(-2.56%)
Jun 03, 2015
5.791
5.871
5.752
5.760
824,922
-0.01(-0.13%)
Jun 02, 2015
5.690
5.814
5.682
5.768
616,433
+0.03(+0.54%)
Jun 01, 2015
5.752
5.822
5.659
5.737
485,866
+0.03(+0.54%)
May 29, 2015
5.876
5.900
5.643
5.705
1,247,429
-0.19(-3.29%)
May 28, 2015
5.900
5.946
5.876
5.900
352,898
-0.02(-0.39%)
May 27, 2015
5.892
5.938
5.830
5.923
866,021
+0.06(+1.06%)
May 26, 2015
5.993
6.008
5.814
5.861
695,690
-0.15(-2.45%)
May 22, 2015
6.000
6.008
6.008
6.008
990,013
-0.01(-0.13%)
May 21, 2015
6.132
6.226
5.985
6.016
1,089,552
-0.13(-2.15%)
May 20, 2015
6.179
6.194
6.117
6.148
567,247
-0.02(-0.25%)
May 19, 2015
6.163
6.179
6.086
6.163
725,610
-0.01(-0.13%)
May 18, 2015
6.156
6.210
6.109
6.171
923,909
+0.02(+0.25%)
May 15, 2015
6.194
6.225
6.101
6.156
835,938
-0.05(-0.88%)
May 14, 2015
6.094
6.210
6.078
6.210
932,325
+0.14(+2.30%)
May 13, 2015
6.109
6.179
6.055
6.070
730,856
+0.00(+0.00%)
May 12, 2015
6.117
6.140
5.977
6.070
754,766
-0.08(-1.26%)
May 11, 2015
6.125
6.257
6.125
6.148
1,080,050
+0.02(+0.38%)
May 08, 2015
5.993
6.148
5.993
6.125
787,796
+0.15(+2.47%)
May 07, 2015
5.868
6.035
5.860
5.977
789,193
+0.10(+1.72%)
May 06, 2015
5.954
6.022
5.837
5.876
1,053,107
-0.11(-1.82%)
May 05, 2015
6.140
6.208
5.923
5.985
939,114
-0.19(-3.02%)
May 04, 2015
6.210
6.264
6.140
6.171
726,815
-0.04(-0.62%)
May 01, 2015
6.125
6.233
6.109
6.210
1,018,157
+0.10(+1.65%)
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%)
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
.