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
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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, 2008
2.057
2.321
1.995
2.189
704,107
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.871
2.018
405,819
+0.12(+6.56%)
Oct 29, 2008
1.910
2.042
1.863
1.894
763,007
+0.02(+0.83%)
Oct 28, 2008
2.096
2.111
1.847
1.879
1,402,389
-0.16(-7.98%)
Oct 27, 2008
2.174
2.174
1.863
2.042
1,253,561
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.228
1,016,250
-0.01(-0.35%)
Oct 23, 2008
2.569
3.020
1.948
2.236
796,588
-0.31(-12.20%)
Oct 22, 2008
2.833
2.833
2.500
2.546
350,156
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.911
2.919
572,164
-0.19(-6.23%)
Oct 20, 2008
3.260
3.260
2.969
3.113
373,723
-0.06(-1.96%)
Oct 17, 2008
3.113
3.416
2.981
3.175
495,646
-0.01(-0.24%)
Oct 16, 2008
3.594
3.610
2.826
3.183
646,649
-0.39(-10.87%)
Oct 15, 2008
3.749
3.811
3.571
3.571
532,971
-0.23(-6.12%)
Oct 14, 2008
4.161
4.176
3.710
3.804
407,915
-0.24(-5.95%)
Oct 13, 2008
4.099
4.099
3.757
4.044
403,572
+0.26(+6.98%)
Oct 10, 2008
3.268
3.804
3.020
3.780
744,486
+0.25(+7.03%)
Oct 09, 2008
4.231
4.231
3.509
3.532
487,722
-0.61(-14.79%)
Oct 08, 2008
4.176
4.479
4.075
4.145
414,001
-0.20(-4.64%)
Oct 07, 2008
4.976
5.061
4.324
4.347
385,209
-0.56(-11.39%)
Oct 06, 2008
4.945
5.108
4.471
4.906
965,792
-0.31(-5.95%)
Oct 03, 2008
5.426
5.480
5.185
5.216
515,841
-0.12(-2.33%)
Oct 02, 2008
5.605
5.636
5.267
5.341
424,988
-0.31(-5.49%)
Oct 01, 2008
5.659
5.729
5.445
5.651
290,897
-0.20(-3.45%)
Sep 30, 2008
5.620
5.900
5.426
5.853
478,501
+0.29(+5.16%)
Sep 29, 2008
5.900
5.938
5.465
5.566
491,983
-0.44(-7.36%)
Sep 26, 2008
6.101
6.163
5.938
6.008
0
-0.18(-2.89%)
Sep 25, 2008
6.132
6.443
6.008
6.187
622,943
+0.03(+0.50%)
Sep 24, 2008
6.684
6.691
6.109
6.156
589,013
-0.53(-7.90%)
Sep 23, 2008
6.777
7.010
6.660
6.684
386,084
-0.09(-1.37%)
Sep 22, 2008
7.374
7.374
6.738
6.777
302,373
-0.59(-8.01%)
Sep 19, 2008
7.149
10.67
6.435
7.367
0
+0.05(+0.64%)
Sep 18, 2008
6.932
7.568
6.885
7.320
843,706
+0.54(+8.02%)
Sep 17, 2008
6.893
6.955
6.505
6.777
774,455
-0.23(-3.32%)
Sep 16, 2008
6.466
7.010
6.156
7.010
642,821
+0.45(+6.86%)
Sep 15, 2008
6.691
6.878
6.521
6.559
414,602
-0.33(-4.74%)
Sep 12, 2008
7.010
7.103
6.816
6.885
280,233
-0.17(-2.42%)
Sep 11, 2008
6.971
7.072
6.831
7.056
253,639
+0.07(+1.00%)
Sep 10, 2008
7.118
7.196
6.862
6.986
347,013
-0.04(-0.55%)
Sep 09, 2008
7.266
7.491
6.994
7.025
412,528
-0.19(-2.58%)
Sep 08, 2008
7.072
7.266
6.947
7.211
429,951
+0.45(+6.66%)
Sep 05, 2008
6.575
6.823
6.497
6.761
0
+0.18(+2.71%)
Sep 04, 2008
6.668
6.715
6.451
6.583
272,225
-0.15(-2.19%)
Sep 03, 2008
6.738
6.816
6.505
6.730
417,878
-0.01(-0.12%)
Sep 02, 2008
6.668
6.913
6.412
6.738
667,869
+0.15(+2.24%)
Aug 29, 2008
6.831
6.854
6.528
6.590
211,808
-0.20(-2.97%)
Aug 28, 2008
6.567
6.847
6.505
6.792
233,438
+0.21(+3.18%)
Aug 27, 2008
6.544
6.808
6.489
6.583
355,161
+0.03(+0.47%)
Aug 26, 2008
6.365
6.567
6.311
6.552
382,742
+0.19(+2.93%)
Aug 25, 2008
6.684
6.684
6.326
6.365
274,942
-0.31(-4.65%)
Aug 22, 2008
6.396
6.707
6.350
6.676
207,468
+0.29(+4.62%)
Aug 21, 2008
6.451
6.598
6.303
6.381
252,670
-0.13(-2.03%)
Aug 20, 2008
6.746
7.010
6.474
6.513
487,225
-0.19(-2.89%)
Aug 19, 2008
6.885
6.893
6.668
6.707
855,303
-0.16(-2.37%)
Aug 18, 2008
6.963
7.118
6.800
6.870
430,499
-0.05(-0.67%)
Aug 15, 2008
6.761
7.227
6.761
6.916
0
+0.13(+1.95%)
Aug 14, 2008
6.489
6.870
6.489
6.784
419,452
+0.23(+3.55%)
Aug 13, 2008
6.202
6.691
6.187
6.552
504,960
+0.35(+5.63%)
Aug 12, 2008
6.187
6.373
6.109
6.202
501,632
+0.05(+0.76%)
Aug 11, 2008
5.845
6.280
5.783
6.156
585,305
+0.32(+5.45%)
Aug 08, 2008
5.605
5.969
5.333
5.837
634,630
+0.29(+5.17%)
Aug 07, 2008
5.581
5.628
5.395
5.550
1,644,778
-0.09(-1.52%)
Aug 06, 2008
6.404
6.521
5.356
5.636
3,131,767
-1.34(-19.24%)
Aug 05, 2008
6.590
7.010
6.590
6.979
511,159
+0.40(+6.14%)
Aug 04, 2008
6.784
6.870
6.427
6.575
335,236
-0.26(-3.86%)
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
.