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
-0.190 (-3.69%)
Official Closing 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 (%)
Oct 31, 2016
8.614
8.750
8.537
8.614
1,039,867
+0.00(+0.00%)
Oct 28, 2016
8.614
8.731
8.498
8.614
816,853
+0.00(+0.00%)
Oct 27, 2016
8.731
8.866
8.556
8.614
546,076
-0.12(-1.33%)
Oct 26, 2016
8.925
8.963
8.692
8.731
894,857
-0.19(-2.17%)
Oct 25, 2016
8.381
9.002
8.347
8.925
1,340,912
+0.43(+5.02%)
Oct 24, 2016
7.683
8.731
7.683
8.498
3,091,603
+1.43(+20.20%)
Oct 21, 2016
7.062
7.124
7.054
7.070
573,924
-0.08(-1.09%)
Oct 20, 2016
7.132
7.194
7.031
7.147
412,534
+0.02(+0.22%)
Oct 19, 2016
7.155
7.199
7.093
7.132
582,796
-0.02(-0.22%)
Oct 18, 2016
7.171
7.225
7.093
7.147
510,046
+0.08(+1.10%)
Oct 17, 2016
7.132
7.163
7.070
7.070
394,135
-0.05(-0.65%)
Oct 14, 2016
7.179
7.233
7.070
7.116
285,143
-0.03(-0.43%)
Oct 13, 2016
7.233
7.255
7.132
7.147
393,914
-0.16(-2.23%)
Oct 12, 2016
7.241
7.342
7.225
7.310
608,087
+0.05(+0.75%)
Oct 11, 2016
7.435
7.466
7.217
7.256
406,508
-0.19(-2.60%)
Oct 10, 2016
7.419
7.521
7.419
7.450
383,094
+0.06(+0.84%)
Oct 07, 2016
7.543
7.567
7.357
7.388
614,005
-0.13(-1.75%)
Oct 06, 2016
7.388
7.567
7.373
7.520
421,110
+0.08(+1.04%)
Oct 05, 2016
7.287
7.473
7.217
7.442
1,119,556
+0.18(+2.46%)
Oct 04, 2016
7.310
7.373
7.248
7.264
674,524
-0.04(-0.53%)
Oct 03, 2016
7.435
7.435
7.295
7.303
541,782
-0.18(-2.39%)
Sep 30, 2016
7.450
7.504
7.256
7.481
2,500,046
+0.10(+1.37%)
Sep 29, 2016
7.473
7.504
7.373
7.380
668,657
-0.12(-1.55%)
Sep 28, 2016
7.373
7.497
7.342
7.497
820,268
+0.13(+1.79%)
Sep 27, 2016
7.388
7.404
7.330
7.365
558,286
-0.02(-0.32%)
Sep 26, 2016
7.543
7.543
7.388
7.388
589,558
-0.19(-2.56%)
Sep 23, 2016
7.621
7.667
7.559
7.582
447,872
-0.09(-1.11%)
Sep 22, 2016
7.644
7.683
7.574
7.667
1,101,217
+0.09(+1.23%)
Sep 21, 2016
7.536
7.598
7.442
7.574
320,858
+0.09(+1.14%)
Sep 20, 2016
7.605
7.613
7.411
7.489
664,968
-0.07(-0.92%)
Sep 19, 2016
7.528
7.613
7.473
7.559
431,441
+0.08(+1.04%)
Sep 16, 2016
7.404
7.536
7.295
7.481
1,208,629
+0.08(+1.05%)
Sep 15, 2016
7.295
7.458
7.287
7.404
552,168
+0.09(+1.17%)
Sep 14, 2016
7.450
7.465
7.287
7.318
793,884
-0.10(-1.36%)
Sep 13, 2016
7.605
7.675
7.349
7.419
876,533
-0.30(-3.92%)
Sep 12, 2016
7.675
7.761
7.605
7.722
509,928
+0.05(+0.61%)
Sep 09, 2016
7.986
8.048
7.675
7.675
722,072
-0.42(-5.18%)
Sep 08, 2016
8.102
8.145
8.055
8.094
528,337
-0.03(-0.38%)
Sep 07, 2016
8.071
8.265
8.063
8.125
701,251
+0.05(+0.67%)
Sep 06, 2016
8.071
8.094
8.021
8.071
594,711
+0.05(+0.58%)
Sep 02, 2016
7.869
8.024
8.024
8.024
542,356
+0.17(+2.17%)
Sep 01, 2016
7.733
7.854
7.675
7.854
714,120
+0.09(+1.20%)
Aug 31, 2016
7.761
7.776
7.633
7.761
785,518
-0.01(-0.10%)
Aug 30, 2016
7.838
7.838
7.722
7.768
402,071
-0.03(-0.40%)
Aug 29, 2016
7.846
7.877
7.714
7.799
583,193
+0.00(+0.00%)
Aug 26, 2016
7.854
7.893
7.730
7.799
329,682
-0.02(-0.20%)
Aug 25, 2016
7.768
7.861
7.730
7.815
550,215
+0.01(+0.10%)
Aug 24, 2016
7.846
7.861
7.768
7.807
547,412
-0.03(-0.40%)
Aug 23, 2016
7.730
7.854
7.706
7.838
541,411
+0.12(+1.61%)
Aug 22, 2016
7.730
7.753
7.644
7.714
690,615
-0.06(-0.80%)
Aug 19, 2016
7.916
7.916
7.776
7.776
770,023
-0.15(-1.86%)
Aug 18, 2016
7.815
7.935
7.792
7.924
811,643
+0.13(+1.69%)
Aug 17, 2016
7.931
7.931
7.753
7.792
738,002
-0.11(-1.38%)
Aug 16, 2016
7.978
7.978
7.869
7.900
470,708
-0.09(-1.07%)
Aug 15, 2016
7.924
8.048
7.924
7.986
550,609
+0.06(+0.78%)
Aug 12, 2016
7.830
7.986
7.830
7.924
767,764
+0.09(+1.19%)
Aug 11, 2016
7.908
7.939
7.745
7.830
773,797
-0.05(-0.69%)
Aug 10, 2016
7.908
7.939
7.799
7.885
703,028
-0.01(-0.10%)
Aug 09, 2016
7.823
7.893
7.799
7.893
907,813
+0.05(+0.59%)
Aug 08, 2016
7.768
7.846
7.695
7.846
941,479
+0.09(+1.10%)
Aug 05, 2016
7.714
7.761
7.636
7.761
1,263,076
+0.13(+1.73%)
Aug 04, 2016
7.846
7.885
7.574
7.629
1,672,284
-0.18(-2.29%)
Aug 03, 2016
7.947
7.947
7.629
7.807
1,706,045
-0.14(-1.76%)
Aug 02, 2016
9.041
9.119
7.854
7.947
2,774,540
-0.79(-9.06%)
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
.