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 (%)
Sep 30, 2010
4.466
4.611
4.401
4.466
6,074
-0.08(-1.65%)
Sep 29, 2010
4.502
4.572
4.432
4.541
244,732
+0.01(+0.17%)
Sep 28, 2010
4.425
4.564
4.308
4.533
659
+0.13(+3.00%)
Sep 27, 2010
4.626
4.626
4.370
4.401
348,047
-0.22(-4.71%)
Sep 24, 2010
4.394
4.626
4.355
4.619
531,961
+0.33(+7.59%)
Sep 23, 2010
4.456
4.642
4.246
4.293
2,733
-0.23(-5.15%)
Sep 22, 2010
4.704
4.704
4.456
4.526
423,572
-0.20(-4.27%)
Sep 21, 2010
4.890
4.952
4.665
4.727
620,634
-0.16(-3.33%)
Sep 20, 2010
4.696
4.929
4.603
4.890
1,709,574
+0.30(+6.60%)
Sep 17, 2010
4.588
4.712
4.479
4.588
395,263
-0.05(-1.17%)
Sep 15, 2010
5.007
5.007
4.533
4.642
3,170,886
-0.41(-8.14%)
Sep 14, 2010
4.991
5.123
4.937
5.053
323,894
+0.06(+1.24%)
Sep 13, 2010
4.805
5.015
4.727
4.991
393,350
+0.26(+5.58%)
Sep 10, 2010
4.751
4.844
4.696
4.727
167,239
+0.02(+0.33%)
Sep 09, 2010
4.890
4.945
4.650
4.712
249,881
-0.06(-1.30%)
Sep 08, 2010
4.658
4.803
4.619
4.774
209,542
+0.14(+3.01%)
Sep 07, 2010
4.789
4.844
4.619
4.634
2,223
-0.20(-4.17%)
Sep 03, 2010
4.929
4.968
4.789
4.836
672,911
-0.05(-1.11%)
Sep 02, 2010
4.766
4.890
4.681
4.890
1,106
+0.17(+3.62%)
Sep 01, 2010
4.580
4.720
4.471
4.720
359,475
+0.24(+5.37%)
Aug 31, 2010
4.456
4.642
4.285
4.479
5,152
+0.02(+0.52%)
Aug 30, 2010
4.526
4.580
4.440
4.456
427,069
-0.11(-2.38%)
Aug 27, 2010
4.564
4.564
4.324
4.564
361,856
+0.16(+3.70%)
Aug 26, 2010
4.401
4.545
4.370
4.401
340,780
+0.04(+0.89%)
Aug 25, 2010
4.168
4.386
4.083
4.363
1,542
+0.16(+3.88%)
Aug 24, 2010
4.378
4.394
4.200
4.200
6,266
-0.28(-6.24%)
Aug 23, 2010
4.611
4.696
4.471
4.479
517,987
-0.09(-1.87%)
Aug 20, 2010
4.673
4.689
4.549
4.564
716,223
-0.16(-3.29%)
Aug 19, 2010
4.945
4.976
4.696
4.720
2,331
-0.26(-5.15%)
Aug 18, 2010
4.906
4.984
4.859
4.976
24,284
+0.07(+1.42%)
Aug 17, 2010
4.743
4.960
4.743
4.906
3,717
+0.23(+4.98%)
Aug 16, 2010
4.619
4.898
4.564
4.673
295,045
+0.02(+0.50%)
Aug 13, 2010
4.650
4.681
4.572
4.650
531,474
+0.01(+0.17%)
Aug 12, 2010
4.580
4.689
4.518
4.642
433,652
-0.04(-0.83%)
Aug 11, 2010
4.844
4.867
4.658
4.681
739,083
-0.32(-6.37%)
Aug 10, 2010
5.147
5.201
4.968
4.999
2,879
-0.24(-4.59%)
Aug 09, 2010
5.030
5.286
5.030
5.240
457,587
+0.25(+4.98%)
Aug 06, 2010
4.991
5.030
4.735
4.991
913,976
+0.05(+0.94%)
Aug 05, 2010
4.952
5.046
4.883
4.945
453,179
-0.06(-1.24%)
Aug 04, 2010
4.929
5.053
4.902
5.007
382,084
+0.08(+1.57%)
Aug 03, 2010
4.890
5.053
4.774
4.929
442,272
+0.02(+0.32%)
Aug 02, 2010
4.712
4.976
4.673
4.914
415,617
+0.32(+6.93%)
Jul 30, 2010
4.595
4.766
4.448
4.595
307,693
-0.03(-0.67%)
Jul 29, 2010
4.363
4.704
4.300
4.626
453,404
+0.32(+7.39%)
Jul 28, 2010
4.487
4.557
4.223
4.308
415,676
-0.21(-4.64%)
Jul 27, 2010
4.541
4.766
4.479
4.518
795,405
+0.05(+1.04%)
Jul 26, 2010
4.153
4.479
4.130
4.471
456,082
+0.35(+8.47%)
Jul 23, 2010
4.037
4.169
3.998
4.122
489,124
+0.06(+1.53%)
Jul 22, 2010
3.873
4.083
3.873
4.060
416,266
+0.26(+6.95%)
Jul 21, 2010
3.881
3.920
3.742
3.796
346,507
-0.09(-2.20%)
Jul 20, 2010
3.726
3.889
3.648
3.881
645,094
+0.08(+2.04%)
Jul 19, 2010
3.835
3.881
3.695
3.804
464,913
-0.02(-0.61%)
Jul 16, 2010
3.827
4.052
3.757
3.827
726,102
-0.28(-6.81%)
Jul 15, 2010
4.339
4.339
3.998
4.106
515,758
-0.24(-5.54%)
Jul 14, 2010
4.401
4.471
4.308
4.347
346,164
-0.09(-2.10%)
Jul 13, 2010
4.440
4.463
4.192
4.440
6,115
+0.24(+5.73%)
Jul 12, 2010
4.300
4.386
4.099
4.200
283,934
-0.13(-3.05%)
Jul 09, 2010
4.331
4.331
4.075
4.331
331,299
+0.19(+4.69%)
Jul 08, 2010
4.137
4.215
3.967
4.137
1,858
+0.23(+5.96%)
Jul 07, 2010
3.905
3.990
3.594
3.905
805,439
+0.15(+3.93%)
Jul 06, 2010
3.951
4.037
3.716
3.757
549,773
-0.10(-2.62%)
Jul 02, 2010
3.858
4.044
3.804
3.858
692,348
-0.11(-2.74%)
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
.