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 (%)
Jul 31, 2008
6.715
6.878
6.645
6.652
373,392
-0.17(-2.50%)
Jul 30, 2008
6.784
6.986
6.563
6.823
676,779
+0.06(+0.92%)
Jul 29, 2008
6.761
6.808
6.482
6.761
443,384
+0.28(+4.31%)
Jul 28, 2008
6.521
6.559
6.412
6.482
456,383
-0.04(-0.60%)
Jul 25, 2008
6.536
6.652
6.427
6.521
453,073
+0.05(+0.72%)
Jul 24, 2008
6.722
6.769
6.435
6.474
466,442
-0.22(-3.25%)
Jul 23, 2008
6.443
6.816
6.435
6.691
1,071,686
+0.29(+4.48%)
Jul 22, 2008
6.125
6.513
6.070
6.404
1,194,017
+0.29(+4.70%)
Jul 21, 2008
6.117
6.148
6.031
6.117
597,059
-0.01(-0.13%)
Jul 18, 2008
6.148
6.171
5.977
6.125
1,873,402
-0.05(-0.75%)
Jul 17, 2008
6.156
6.241
6.008
6.171
2,591,773
+0.00(+0.00%)
Jul 16, 2008
6.055
6.202
5.884
6.171
1,344,946
+0.09(+1.53%)
Jul 15, 2008
6.389
6.389
5.985
6.078
1,192,558
-0.40(-6.11%)
Jul 14, 2008
6.598
6.598
6.319
6.474
486,989
-0.07(-1.07%)
Jul 11, 2008
6.629
6.668
6.427
6.544
544,149
-0.14(-2.09%)
Jul 10, 2008
6.668
6.730
6.497
6.684
1,025,106
+0.02(+0.35%)
Jul 09, 2008
7.064
7.064
6.629
6.660
755,800
-0.39(-5.51%)
Jul 08, 2008
7.739
7.739
6.784
7.048
1,465,122
-0.69(-8.93%)
Jul 07, 2008
7.918
7.957
7.530
7.739
489,098
-0.19(-2.35%)
Jul 04, 2008
8.073
8.143
7.763
7.926
556,167
+0.00(+0.00%)
Jul 03, 2008
8.073
8.143
7.763
7.926
556,167
-0.16(-2.02%)
Jul 02, 2008
8.585
8.585
7.902
8.089
1,060,186
-0.49(-5.70%)
Jul 01, 2008
8.609
8.686
8.252
8.578
557,612
-0.14(-1.60%)
Jun 30, 2008
8.741
9.074
8.702
8.717
397,745
-0.16(-1.75%)
Jun 27, 2008
9.183
9.183
8.737
8.873
873,093
-0.31(-3.38%)
Jun 26, 2008
9.439
9.439
9.090
9.183
328,505
-0.31(-3.27%)
Jun 25, 2008
9.889
10.01
9.354
9.494
722,329
-0.37(-3.78%)
Jun 24, 2008
10.32
10.36
9.866
9.866
384,856
-0.54(-5.22%)
Jun 23, 2008
10.53
10.64
10.32
10.41
332,996
-0.17(-1.61%)
Jun 20, 2008
10.82
10.93
10.39
10.58
615,293
-0.35(-3.20%)
Jun 19, 2008
10.64
10.93
10.56
10.93
502,672
+0.28(+2.62%)
Jun 18, 2008
10.53
10.70
10.48
10.65
416,910
+0.09(+0.88%)
Jun 17, 2008
10.67
10.70
10.52
10.56
271,657
-0.09(-0.80%)
Jun 16, 2008
10.47
10.70
10.43
10.64
287,530
+0.11(+1.03%)
Jun 13, 2008
10.67
10.78
10.39
10.53
263,410
-0.02(-0.15%)
Jun 12, 2008
10.48
10.69
10.36
10.55
1,013,414
+0.17(+1.65%)
Jun 11, 2008
10.85
10.85
10.38
10.38
434,273
-0.47(-4.36%)
Jun 10, 2008
10.99
11.05
10.81
10.85
652,162
-0.06(-0.57%)
Jun 09, 2008
11.38
11.38
10.71
10.91
485,012
-0.46(-4.03%)
Jun 06, 2008
11.74
11.74
11.34
11.37
316,978
-0.47(-3.93%)
Jun 05, 2008
11.64
11.85
11.61
11.84
658,175
+0.23(+2.01%)
Jun 04, 2008
11.33
11.86
11.31
11.61
332,134
+0.22(+1.91%)
Jun 03, 2008
11.45
11.48
11.26
11.39
265,773
-0.06(-0.54%)
Jun 02, 2008
11.91
11.91
11.16
11.45
413,185
-0.46(-3.85%)
May 30, 2008
11.82
11.97
11.61
11.91
352,431
+0.05(+0.39%)
May 29, 2008
11.64
12.10
11.64
11.86
270,247
+0.20(+1.73%)
May 28, 2008
11.78
11.94
11.48
11.66
172,572
-0.10(-0.86%)
May 27, 2008
11.61
11.92
11.54
11.76
194,821
+0.19(+1.61%)
May 26, 2008
11.92
11.96
11.51
11.57
0
+0.00(+0.00%)
May 23, 2008
11.92
11.96
11.51
11.57
205,211
-0.42(-3.50%)
May 22, 2008
11.54
12.07
11.47
11.99
575,766
+0.47(+4.11%)
May 21, 2008
11.72
11.79
11.26
11.52
532,981
-0.13(-1.13%)
May 20, 2008
11.89
12.06
11.58
11.65
620,150
-0.32(-2.66%)
May 19, 2008
11.92
12.26
11.84
11.97
1,117,448
+0.02(+0.13%)
May 16, 2008
12.07
12.10
11.81
11.95
658,063
+0.08(+0.65%)
May 15, 2008
11.74
12.09
11.54
11.88
803,810
+0.09(+0.79%)
May 14, 2008
11.80
11.92
11.64
11.78
675,701
+0.08(+0.66%)
May 13, 2008
11.80
11.81
11.45
11.71
851,534
-0.05(-0.46%)
May 12, 2008
11.26
11.80
11.23
11.76
337,028
+0.50(+4.48%)
May 09, 2008
10.91
11.28
10.91
11.26
144,445
+0.13(+1.19%)
May 08, 2008
11.10
11.22
10.98
11.12
404,425
+0.02(+0.21%)
May 07, 2008
11.22
11.30
10.71
11.10
986,273
-0.58(-4.98%)
May 06, 2008
11.59
11.78
11.23
11.68
426,173
+0.13(+1.14%)
May 05, 2008
11.46
11.61
11.31
11.55
322,855
+0.02(+0.20%)
May 02, 2008
11.50
11.70
11.30
11.53
394,559
+0.14(+1.23%)
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
.