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 (%)
Aug 29, 2014
6.031
6.000
6.000
6.000
905,504
+0.01(+0.13%)
Aug 28, 2014
5.946
6.008
5.876
5.993
819,808
+0.05(+0.78%)
Aug 27, 2014
5.946
6.008
5.876
5.946
691,038
-0.02(-0.26%)
Aug 26, 2014
5.946
5.993
5.892
5.962
735,034
+0.03(+0.52%)
Aug 25, 2014
5.962
6.031
5.896
5.931
3,932,334
-0.01(-0.13%)
Aug 22, 2014
5.775
6.109
5.725
5.938
4,647,213
+0.18(+3.10%)
Aug 21, 2014
5.744
5.791
5.674
5.760
4,691,244
+0.14(+2.49%)
Aug 20, 2014
5.690
5.752
5.620
5.620
1,270,544
-0.08(-1.36%)
Aug 19, 2014
5.705
5.768
5.643
5.698
1,589,308
+0.00(+0.00%)
Aug 18, 2014
5.527
5.721
5.519
5.698
1,552,806
+0.26(+4.86%)
Aug 15, 2014
5.511
5.519
5.356
5.434
1,334,272
+0.00(+0.00%)
Aug 14, 2014
5.395
5.449
5.348
5.434
1,342,259
+0.05(+0.86%)
Aug 13, 2014
5.255
5.387
5.255
5.387
758,022
+0.16(+2.97%)
Aug 12, 2014
5.279
5.348
5.224
5.232
1,055,002
-0.05(-1.03%)
Aug 11, 2014
5.255
5.317
5.224
5.286
956,432
+0.09(+1.64%)
Aug 08, 2014
5.123
5.224
5.119
5.201
880,761
+0.06(+1.21%)
Aug 07, 2014
5.232
5.263
5.115
5.139
462,368
-0.06(-1.19%)
Aug 06, 2014
5.162
5.302
5.092
5.201
996,686
+0.02(+0.45%)
Aug 05, 2014
5.053
5.185
5.007
5.178
718,667
+0.12(+2.30%)
Aug 04, 2014
5.123
5.147
5.015
5.061
1,391,716
-0.05(-1.06%)
Aug 01, 2014
5.162
5.174
5.061
5.115
1,436,578
-0.02(-0.45%)
Jul 31, 2014
5.053
5.224
4.999
5.139
1,281,772
+0.09(+1.85%)
Jul 30, 2014
4.844
5.216
4.844
5.046
2,409,690
+0.36(+7.79%)
Jul 29, 2014
4.735
4.758
4.673
4.681
409,866
-0.02(-0.50%)
Jul 28, 2014
4.758
4.774
4.650
4.704
738,262
-0.05(-1.14%)
Jul 25, 2014
4.789
4.828
4.751
4.758
402,867
-0.06(-1.29%)
Jul 24, 2014
4.883
4.921
4.782
4.821
547,953
-0.04(-0.80%)
Jul 23, 2014
4.852
4.906
4.828
4.859
525,370
+0.01(+0.16%)
Jul 22, 2014
4.852
4.890
4.828
4.852
416,394
+0.02(+0.32%)
Jul 21, 2014
4.898
4.914
4.789
4.836
343,429
-0.09(-1.74%)
Jul 18, 2014
4.836
4.952
4.836
4.921
487,962
+0.07(+1.44%)
Jul 17, 2014
4.836
4.937
4.821
4.852
700,618
-0.04(-0.79%)
Jul 16, 2014
4.976
4.976
4.875
4.890
679,813
-0.05(-0.94%)
Jul 15, 2014
4.952
5.015
4.890
4.937
513,794
-0.03(-0.63%)
Jul 14, 2014
5.022
5.030
4.906
4.968
575,148
+0.02(+0.31%)
Jul 11, 2014
4.968
5.038
4.945
4.952
451,668
-0.03(-0.62%)
Jul 10, 2014
4.952
5.046
4.929
4.984
522,272
-0.09(-1.68%)
Jul 09, 2014
5.084
5.123
5.030
5.069
312,078
+0.02(+0.31%)
Jul 08, 2014
5.123
5.154
5.030
5.053
752,970
-0.11(-2.11%)
Jul 07, 2014
5.170
5.178
5.077
5.162
501,222
-0.02(-0.45%)
Jul 03, 2014
5.162
5.185
5.185
5.185
345,892
+0.05(+1.06%)
Jul 02, 2014
5.123
5.185
5.092
5.131
506,869
+0.02(+0.46%)
Jul 01, 2014
4.984
5.302
4.976
5.108
1,474,650
+0.13(+2.65%)
Jun 30, 2014
4.914
4.984
4.875
4.976
816,537
+0.05(+0.94%)
Jun 27, 2014
4.789
4.929
4.771
4.929
1,289,515
+0.07(+1.44%)
Jun 26, 2014
4.782
4.867
4.673
4.859
630,235
+0.10(+2.12%)
Jun 25, 2014
4.665
4.774
4.658
4.758
387,225
+0.07(+1.49%)
Jun 24, 2014
4.720
4.797
4.673
4.689
630,963
-0.05(-0.98%)
Jun 23, 2014
4.774
4.797
4.665
4.735
622,224
-0.07(-1.45%)
Jun 20, 2014
4.859
4.890
4.704
4.805
1,306,483
-0.04(-0.80%)
Jun 19, 2014
4.945
4.945
4.751
4.844
627,396
-0.06(-1.27%)
Jun 18, 2014
4.813
4.921
4.774
4.906
613,527
+0.11(+2.27%)
Jun 17, 2014
4.681
4.805
4.681
4.797
605,660
+0.11(+2.32%)
Jun 16, 2014
4.743
4.758
4.658
4.689
465,136
-0.09(-1.79%)
Jun 13, 2014
4.828
4.836
4.720
4.774
370,737
-0.05(-1.13%)
Jun 12, 2014
4.875
4.921
4.797
4.828
334,486
-0.05(-1.11%)
Jun 11, 2014
4.875
4.929
4.875
4.883
520,299
-0.02(-0.47%)
Jun 10, 2014
4.852
4.929
4.813
4.906
745,521
+0.12(+2.60%)
Jun 06, 2014
4.751
4.782
4.727
4.782
802,695
+0.08(+1.65%)
Jun 05, 2014
4.611
4.774
4.595
4.704
808,295
+0.12(+2.54%)
Jun 04, 2014
4.541
4.634
4.533
4.588
511,840
+0.04(+0.85%)
Jun 03, 2014
4.557
4.603
4.526
4.549
687,679
-0.05(-1.01%)
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
.