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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2013
4.696
4.766
4.658
4.673
649,531
-0.02(-0.33%)
Nov 27, 2013
4.650
4.716
4.626
4.689
797,668
+0.04(+0.83%)
Nov 26, 2013
4.673
4.720
4.634
4.650
514,294
-0.03(-0.66%)
Nov 25, 2013
4.720
4.766
4.661
4.681
511,449
-0.04(-0.82%)
Nov 22, 2013
4.735
4.735
4.665
4.720
343,152
+0.00(+0.00%)
Nov 21, 2013
4.611
4.758
4.611
4.720
534,666
+0.12(+2.53%)
Nov 20, 2013
4.681
4.681
4.572
4.603
726,290
-0.05(-1.00%)
Nov 19, 2013
4.642
4.658
4.557
4.650
654,981
+0.00(+0.00%)
Nov 18, 2013
4.696
4.758
4.634
4.650
625,394
-0.02(-0.33%)
Nov 15, 2013
4.743
4.789
4.650
4.665
684,037
-0.09(-1.80%)
Nov 14, 2013
4.495
4.786
4.495
4.751
1,190,236
+0.29(+6.62%)
Nov 12, 2013
4.495
4.557
4.382
4.456
800,822
-0.06(-1.37%)
Nov 11, 2013
4.518
4.572
4.495
4.518
527,325
-0.02(-0.51%)
Nov 08, 2013
4.401
4.557
4.347
4.541
785,202
+0.13(+2.99%)
Nov 07, 2013
4.518
4.595
4.401
4.409
1,106,769
-0.01(-0.18%)
Nov 06, 2013
4.394
4.526
4.394
4.417
1,115,044
+0.04(+0.89%)
Nov 05, 2013
4.619
4.626
4.316
4.378
2,198,559
-0.28(-6.00%)
Nov 04, 2013
4.572
4.720
4.541
4.658
1,436,642
+0.12(+2.56%)
Nov 01, 2013
4.518
4.704
4.378
4.541
1,811,838
+0.00(+0.00%)
Oct 31, 2013
4.518
4.557
4.347
4.541
2,323,691
-0.03(-0.68%)
Oct 30, 2013
5.131
5.271
4.495
4.572
6,147,527
-0.93(-16.93%)
Oct 29, 2013
5.612
5.636
5.410
5.504
1,025,868
-0.08(-1.39%)
Oct 28, 2013
5.542
5.605
5.504
5.581
606,539
+0.04(+0.70%)
Oct 25, 2013
5.542
5.550
5.434
5.542
681,060
+0.00(+0.00%)
Oct 24, 2013
5.465
5.550
5.403
5.542
739,200
+0.09(+1.71%)
Oct 23, 2013
5.465
5.492
5.410
5.449
750,670
-0.05(-0.85%)
Oct 22, 2013
5.504
5.554
5.449
5.496
1,069,885
+0.02(+0.28%)
Oct 21, 2013
5.496
5.519
5.442
5.480
909,366
-0.03(-0.56%)
Oct 18, 2013
5.511
5.550
5.480
5.511
1,103,198
+0.00(+0.00%)
Oct 17, 2013
5.473
5.589
5.465
5.511
933,088
+0.03(+0.57%)
Oct 16, 2013
5.473
5.511
5.446
5.480
745,995
+0.03(+0.57%)
Oct 15, 2013
5.488
5.527
5.403
5.449
1,319,229
-0.05(-0.99%)
Oct 14, 2013
5.247
5.527
5.201
5.504
1,186,079
+0.23(+4.42%)
Oct 11, 2013
5.147
5.294
5.038
5.271
1,930,208
+0.11(+2.11%)
Oct 10, 2013
5.255
5.259
5.139
5.162
1,990,953
-0.04(-0.75%)
Oct 09, 2013
5.294
5.333
5.185
5.201
1,266,026
-0.08(-1.47%)
Oct 08, 2013
5.364
5.410
5.255
5.279
954,777
-0.05(-0.87%)
Oct 07, 2013
5.341
5.372
5.279
5.325
961,025
-0.02(-0.44%)
Oct 04, 2013
5.185
5.348
5.170
5.348
1,661,208
+0.15(+2.84%)
Oct 03, 2013
5.115
5.224
5.046
5.201
2,679,273
+0.09(+1.67%)
Oct 02, 2013
5.162
5.201
5.108
5.115
808,505
-0.08(-1.49%)
Oct 01, 2013
5.170
5.201
5.084
5.193
560,557
-0.02(-0.45%)
Sep 27, 2013
5.232
5.271
5.185
5.216
403,012
-0.06(-1.18%)
Sep 26, 2013
5.271
5.317
5.232
5.279
644,123
+0.01(+0.15%)
Sep 25, 2013
5.302
5.348
5.263
5.271
661,925
-0.04(-0.73%)
Sep 24, 2013
5.418
5.418
5.279
5.310
936,781
-0.12(-2.15%)
Sep 23, 2013
5.449
5.457
5.372
5.426
831,205
-0.01(-0.14%)
Sep 20, 2013
5.473
5.496
5.418
5.434
793,829
-0.03(-0.57%)
Sep 19, 2013
5.519
5.563
5.395
5.465
639,116
-0.05(-0.98%)
Sep 18, 2013
5.752
5.752
5.511
5.519
1,744,403
-0.23(-4.05%)
Sep 17, 2013
5.605
5.768
5.566
5.752
610,974
+0.13(+2.35%)
Sep 16, 2013
5.612
5.674
5.589
5.620
797,687
+0.04(+0.70%)
Sep 13, 2013
5.496
5.589
5.407
5.581
1,196,934
+0.12(+2.28%)
Sep 12, 2013
5.372
5.542
5.333
5.457
1,473,877
+0.07(+1.30%)
Sep 11, 2013
5.418
5.496
5.387
5.387
448,923
-0.05(-0.86%)
Sep 10, 2013
5.333
5.457
5.333
5.434
622,429
+0.12(+2.19%)
Sep 09, 2013
5.255
5.356
5.255
5.317
680,317
+0.07(+1.33%)
Sep 06, 2013
5.341
5.348
5.162
5.247
707,789
-0.05(-1.02%)
Sep 05, 2013
5.077
5.352
5.077
5.302
1,012,744
+0.22(+4.27%)
Sep 04, 2013
5.139
5.185
5.046
5.084
412,611
-0.06(-1.21%)
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
.