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, 2012
8.490
8.513
7.993
8.187
11,058,730
-0.33(-3.83%)
Apr 27, 2012
8.358
8.552
8.234
8.513
1,197,982
+0.16(+1.95%)
Apr 26, 2012
8.164
8.428
8.118
8.350
1,724,135
+0.19(+2.28%)
Apr 25, 2012
8.374
8.544
8.079
8.164
1,169,695
-0.16(-1.96%)
Apr 24, 2012
8.296
8.381
8.079
8.327
1,622,533
+0.04(+0.47%)
Apr 23, 2012
8.475
8.475
8.195
8.288
1,227,959
-0.27(-3.17%)
Apr 20, 2012
8.638
8.707
8.475
8.560
968,094
+0.03(+0.36%)
Apr 19, 2012
8.769
8.816
8.350
8.529
2,872,817
-0.26(-2.92%)
Apr 18, 2012
8.793
8.909
8.513
8.785
1,999,031
-0.05(-0.53%)
Apr 17, 2012
9.010
9.095
8.832
8.832
2,338,773
-0.31(-3.40%)
Apr 16, 2012
9.002
9.297
8.863
9.142
934,847
+0.19(+2.17%)
Apr 13, 2012
9.119
9.134
8.878
8.948
1,012,979
-0.23(-2.54%)
Apr 12, 2012
9.057
9.336
9.041
9.181
701,836
+0.11(+1.20%)
Apr 11, 2012
8.886
9.119
8.824
9.072
622,270
+0.32(+3.63%)
Apr 10, 2012
9.134
9.157
8.583
8.754
757,723
-0.38(-4.16%)
Apr 09, 2012
9.157
9.297
8.948
9.134
526,800
-0.21(-2.24%)
Apr 05, 2012
9.328
9.483
9.258
9.344
773,529
+0.00(+0.00%)
Apr 04, 2012
9.631
9.631
9.266
9.344
576,991
-0.42(-4.29%)
Apr 03, 2012
9.972
10.07
9.685
9.763
440,160
-0.24(-2.41%)
Apr 02, 2012
9.615
10.07
9.320
10.00
725,170
+0.37(+3.87%)
Mar 30, 2012
9.910
9.910
9.538
9.631
693,941
-0.18(-1.82%)
Mar 29, 2012
9.740
9.926
9.677
9.809
465,262
-0.03(-0.32%)
Mar 28, 2012
9.871
9.902
9.639
9.840
433,852
-0.04(-0.39%)
Mar 27, 2012
9.833
10.13
9.833
9.879
517,899
+0.02(+0.24%)
Mar 26, 2012
9.794
9.902
9.740
9.856
577,571
+0.16(+1.68%)
Mar 23, 2012
9.670
9.802
9.592
9.693
488,768
+0.02(+0.16%)
Mar 22, 2012
9.685
9.840
9.522
9.677
523,241
-0.14(-1.42%)
Mar 21, 2012
9.957
9.957
9.802
9.817
563,724
-0.13(-1.33%)
Mar 20, 2012
9.980
10.03
9.817
9.949
505,232
-0.15(-1.46%)
Mar 19, 2012
9.825
10.21
9.747
10.10
847,438
+0.23(+2.28%)
Mar 16, 2012
10.08
10.10
9.833
9.871
1,087,819
-0.21(-2.08%)
Mar 15, 2012
9.934
10.28
9.809
10.08
1,877,891
+0.38(+3.92%)
Mar 14, 2012
9.553
9.701
9.499
9.701
461,528
+0.12(+1.30%)
Mar 13, 2012
9.328
9.608
9.227
9.577
712,827
+0.35(+3.78%)
Mar 12, 2012
9.196
9.289
9.002
9.227
295,025
+0.05(+0.59%)
Mar 09, 2012
8.971
9.328
8.956
9.173
289,295
+0.20(+2.25%)
Mar 08, 2012
9.010
9.049
8.901
8.971
460,560
+0.02(+0.26%)
Mar 07, 2012
8.808
9.095
8.692
8.948
379,774
+0.16(+1.77%)
Mar 06, 2012
8.878
8.956
8.715
8.793
594,408
-0.20(-2.24%)
Mar 05, 2012
9.282
9.320
8.886
8.995
394,427
-0.33(-3.50%)
Mar 02, 2012
9.328
9.631
9.251
9.320
754,573
-0.02(-0.17%)
Mar 01, 2012
9.157
9.406
9.134
9.336
1,022,281
+0.18(+1.95%)
Feb 29, 2012
9.530
9.670
9.119
9.157
490,425
-0.34(-3.59%)
Feb 28, 2012
9.507
9.685
9.452
9.499
432,008
-0.02(-0.24%)
Feb 27, 2012
9.476
9.538
9.220
9.522
205,971
-0.02(-0.16%)
Feb 24, 2012
9.546
9.623
9.483
9.538
307,976
+0.00(+0.00%)
Feb 23, 2012
9.367
9.546
9.344
9.538
535,207
+0.18(+1.91%)
Feb 22, 2012
9.367
9.437
9.297
9.359
477,988
-0.03(-0.33%)
Feb 21, 2012
9.390
9.468
9.325
9.390
470,026
+0.00(+0.00%)
Feb 17, 2012
9.313
9.507
9.251
9.390
1,284,746
+0.10(+1.09%)
Feb 16, 2012
8.925
9.313
8.913
9.289
1,412,933
+0.31(+3.46%)
Feb 15, 2012
8.645
9.251
8.521
8.979
1,718,399
+0.23(+2.66%)
Feb 14, 2012
8.707
8.816
8.575
8.746
695,585
-0.02(-0.27%)
Feb 13, 2012
8.645
8.847
8.638
8.769
799,969
+0.27(+3.20%)
Feb 10, 2012
8.630
8.750
8.459
8.498
533,824
-0.27(-3.10%)
Feb 09, 2012
8.769
8.824
8.700
8.769
593,910
+0.00(+0.00%)
Feb 08, 2012
8.692
8.769
8.568
8.769
471,387
+0.11(+1.25%)
Feb 07, 2012
8.599
8.692
8.501
8.661
376,387
+0.05(+0.63%)
Feb 06, 2012
8.498
8.684
8.459
8.606
283,196
+0.06(+0.73%)
Feb 03, 2012
8.537
8.661
8.506
8.544
701,730
+0.09(+1.10%)
Feb 02, 2012
8.444
8.529
8.405
8.451
609,648
+0.05(+0.55%)
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
.