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 (%)
Oct 31, 2011
5.417
5.557
5.332
5.332
549,377
-0.23(-4.05%)
Oct 28, 2011
5.471
5.626
5.409
5.557
374,438
+0.07(+1.27%)
Oct 27, 2011
5.425
5.626
5.269
5.487
886,832
+0.33(+6.32%)
Oct 26, 2011
4.967
5.401
4.967
5.161
1,362,849
+0.66(+14.66%)
Oct 25, 2011
4.587
4.641
4.431
4.501
308,318
-0.16(-3.33%)
Oct 24, 2011
4.408
4.656
4.268
4.656
295,462
+0.26(+5.82%)
Oct 21, 2011
4.307
4.408
4.183
4.400
494,054
+0.18(+4.23%)
Oct 20, 2011
4.307
4.307
4.074
4.222
232,897
-0.06(-1.45%)
Oct 19, 2011
4.361
4.447
4.230
4.284
304,997
-0.11(-2.47%)
Oct 18, 2011
4.206
4.455
4.136
4.392
326,381
+0.20(+4.81%)
Oct 17, 2011
4.424
4.431
4.159
4.191
304,751
-0.31(-6.90%)
Oct 14, 2011
4.330
4.509
4.268
4.501
200,058
+0.23(+5.26%)
Oct 13, 2011
4.276
4.330
4.152
4.276
150,323
-0.05(-1.25%)
Oct 12, 2011
4.198
4.338
4.144
4.330
488,717
+0.16(+3.91%)
Oct 11, 2011
4.059
4.191
4.020
4.167
373,795
+0.04(+0.94%)
Oct 10, 2011
3.950
4.136
3.888
4.129
375,456
+0.29(+7.47%)
Oct 07, 2011
4.028
4.074
3.826
3.841
462,902
-0.17(-4.26%)
Oct 06, 2011
3.841
4.028
3.841
4.012
324,721
+0.22(+5.73%)
Oct 05, 2011
3.849
3.865
3.647
3.795
293,649
-0.05(-1.41%)
Oct 04, 2011
3.399
3.896
3.360
3.849
691,895
+0.39(+11.21%)
Oct 03, 2011
3.671
3.834
3.461
3.461
643,950
-0.24(-6.50%)
Sep 30, 2011
3.694
3.857
3.679
3.702
404,744
-0.12(-3.25%)
Sep 29, 2011
3.927
3.927
3.601
3.826
603,439
+0.03(+0.82%)
Sep 28, 2011
4.043
4.067
3.795
3.795
538,562
-0.25(-6.14%)
Sep 27, 2011
4.098
4.144
3.973
4.043
577,776
+0.08(+1.96%)
Sep 26, 2011
3.997
4.354
3.756
3.966
212,413
+0.11(+2.82%)
Sep 23, 2011
3.733
3.958
3.702
3.857
332,436
+0.12(+3.33%)
Sep 22, 2011
3.779
3.896
3.585
3.733
450,741
-0.33(-8.03%)
Sep 21, 2011
4.307
4.392
4.043
4.059
280,783
-0.27(-6.27%)
Sep 20, 2011
4.540
4.633
4.330
4.330
326,831
-0.21(-4.62%)
Sep 19, 2011
4.493
4.618
4.424
4.540
300,531
-0.08(-1.68%)
Sep 16, 2011
4.726
4.896
4.540
4.618
410,404
-0.05(-1.16%)
Sep 15, 2011
4.555
4.680
4.501
4.672
390,498
+0.19(+4.33%)
Sep 14, 2011
4.439
4.602
4.261
4.478
299,762
+0.11(+2.49%)
Sep 13, 2011
4.330
4.439
4.206
4.369
422,464
+0.08(+1.81%)
Sep 12, 2011
4.346
4.555
4.261
4.292
451,958
-0.16(-3.49%)
Sep 09, 2011
4.540
4.641
4.385
4.447
424,479
-0.14(-3.05%)
Sep 08, 2011
4.796
4.905
4.563
4.587
323,196
-0.26(-5.44%)
Sep 07, 2011
4.773
4.936
4.765
4.850
420,964
+0.19(+3.99%)
Sep 06, 2011
4.540
4.695
4.517
4.664
382,316
-0.08(-1.64%)
Sep 02, 2011
4.982
5.052
4.718
4.742
434,442
-0.43(-8.26%)
Sep 01, 2011
5.277
5.487
5.138
5.169
419,710
-0.12(-2.35%)
Aug 31, 2011
5.246
5.386
5.145
5.293
373,983
+0.09(+1.79%)
Aug 30, 2011
5.091
5.269
4.975
5.200
219,268
+0.08(+1.52%)
Aug 29, 2011
4.874
5.161
4.843
5.122
381,366
+0.33(+6.97%)
Aug 26, 2011
4.587
4.827
4.486
4.788
196,047
+0.16(+3.35%)
Aug 25, 2011
4.827
4.881
4.594
4.633
242,550
-0.12(-2.61%)
Aug 24, 2011
4.625
4.827
4.595
4.757
207,251
+0.10(+2.17%)
Aug 23, 2011
4.439
4.656
4.354
4.656
303,000
+0.26(+6.01%)
Aug 22, 2011
4.587
4.625
4.276
4.392
201,313
-0.05(-1.05%)
Aug 19, 2011
4.548
4.742
4.400
4.439
270,533
-0.15(-3.21%)
Aug 18, 2011
4.881
4.905
4.540
4.587
309,680
-0.53(-10.32%)
Aug 17, 2011
5.238
5.269
5.044
5.114
264,453
-0.08(-1.49%)
Aug 16, 2011
5.238
5.277
5.044
5.192
245,624
-0.15(-2.76%)
Aug 15, 2011
5.293
5.440
5.176
5.339
253,344
+0.12(+2.23%)
Aug 12, 2011
5.463
5.650
5.207
5.223
362,086
-0.17(-3.17%)
Aug 11, 2011
5.169
5.487
5.083
5.394
412,161
+0.36(+7.09%)
Aug 10, 2011
5.448
5.588
5.013
5.037
604,428
-0.63(-11.10%)
Aug 09, 2011
5.689
5.665
4.742
5.665
722,574
+0.43(+8.31%)
Aug 08, 2011
5.689
5.859
5.223
5.231
1,196,056
-0.67(-11.32%)
Aug 05, 2011
5.937
6.069
5.557
5.898
605,387
+0.06(+1.06%)
Aug 04, 2011
6.177
6.395
5.836
5.836
559,920
-0.45(-7.16%)
Aug 03, 2011
6.162
6.356
6.077
6.286
463,402
+0.15(+2.40%)
Aug 02, 2011
6.402
6.589
6.123
6.139
464,313
-0.28(-4.35%)
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
.