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
)
4.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 03, 2013
5.178
5.209
5.100
5.147
369,446
+0.03(+0.61%)
Aug 30, 2013
5.131
5.209
5.100
5.115
691,526
-0.03(-0.60%)
Aug 29, 2013
5.015
5.162
5.015
5.147
544,080
+0.10(+2.00%)
Aug 28, 2013
5.046
5.112
5.007
5.046
543,930
-0.02(-0.31%)
Aug 27, 2013
5.162
5.162
5.030
5.061
683,290
-0.16(-2.98%)
Aug 26, 2013
5.162
5.271
5.123
5.216
484,698
+0.08(+1.51%)
Aug 23, 2013
5.154
5.232
5.084
5.139
513,683
-0.02(-0.30%)
Aug 22, 2013
5.069
5.193
4.968
5.154
551,810
+0.09(+1.68%)
Aug 21, 2013
5.162
5.170
5.061
5.069
499,368
-0.13(-2.54%)
Aug 20, 2013
5.224
5.251
5.139
5.201
490,411
-0.03(-0.59%)
Aug 19, 2013
5.240
5.286
5.170
5.232
495,624
-0.03(-0.59%)
Aug 16, 2013
5.403
5.449
5.263
5.263
716,917
-0.18(-3.28%)
Aug 15, 2013
5.473
5.589
5.426
5.442
741,514
-0.09(-1.68%)
Aug 14, 2013
5.581
5.612
5.519
5.535
837,417
-0.03(-0.56%)
Aug 13, 2013
5.589
5.589
5.449
5.566
633,013
-0.03(-0.55%)
Aug 12, 2013
5.496
5.647
5.480
5.597
751,229
+0.09(+1.69%)
Aug 09, 2013
5.473
5.573
5.387
5.504
593,548
+0.03(+0.57%)
Aug 08, 2013
5.302
5.488
5.224
5.473
736,486
+0.22(+4.14%)
Aug 07, 2013
5.271
5.286
5.084
5.255
739,831
-0.02(-0.29%)
Aug 06, 2013
5.185
5.310
5.131
5.271
1,020,687
+0.07(+1.34%)
Aug 05, 2013
5.279
5.348
5.185
5.201
816,296
-0.09(-1.62%)
Aug 02, 2013
5.263
5.310
5.139
5.286
1,106,589
+0.02(+0.44%)
Aug 01, 2013
5.154
5.317
5.109
5.263
1,961,303
+0.13(+2.57%)
Jul 31, 2013
5.294
5.473
5.092
5.131
2,109,432
-0.51(-9.08%)
Jul 30, 2013
5.519
5.775
5.519
5.643
1,428,535
+0.14(+2.54%)
Jul 29, 2013
5.535
5.566
5.395
5.504
880,608
-0.06(-1.12%)
Jul 26, 2013
5.667
5.667
5.511
5.566
418,277
-0.16(-2.85%)
Jul 25, 2013
5.535
5.752
5.515
5.729
573,586
+0.17(+3.07%)
Jul 24, 2013
5.519
5.593
5.496
5.558
356,740
+0.05(+0.99%)
Jul 23, 2013
5.403
5.511
5.368
5.504
305,040
+0.12(+2.16%)
Jul 22, 2013
5.411
5.465
5.364
5.387
429,122
-0.08(-1.42%)
Jul 19, 2013
5.449
5.550
5.430
5.465
351,036
-0.01(-0.14%)
Jul 18, 2013
5.418
5.523
5.410
5.473
677,215
+0.07(+1.29%)
Jul 17, 2013
5.333
5.457
5.310
5.403
545,747
+0.09(+1.61%)
Jul 16, 2013
5.286
5.333
5.178
5.317
684,620
+0.02(+0.44%)
Jul 15, 2013
5.286
5.372
5.224
5.294
619,984
+0.02(+0.44%)
Jul 12, 2013
5.224
5.302
5.201
5.271
668,186
+0.03(+0.59%)
Jul 11, 2013
5.310
5.341
5.178
5.240
798,067
-0.01(-0.15%)
Jul 10, 2013
5.193
5.271
5.162
5.247
921,474
+0.05(+1.05%)
Jul 09, 2013
5.123
5.255
5.100
5.193
1,007,886
+0.09(+1.83%)
Jul 08, 2013
5.100
5.178
5.026
5.100
772,607
+0.03(+0.61%)
Jul 05, 2013
5.022
5.077
4.840
5.069
1,269,681
+0.13(+2.67%)
Jul 03, 2013
4.805
4.991
4.720
4.937
1,233,458
-0.04(-0.78%)
Jul 02, 2013
5.092
5.092
4.960
4.976
1,382,692
-0.10(-1.99%)
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
.