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
)
4.940
-0.020 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2019
7.590
7.676
7.580
7.631
387,111
+0.02(+0.32%)
Dec 30, 2019
7.615
7.672
7.533
7.606
351,137
-0.01(-0.11%)
Dec 27, 2019
7.721
7.721
7.582
7.615
301,617
-0.04(-0.53%)
Dec 26, 2019
7.786
7.786
7.639
7.655
220,216
-0.10(-1.26%)
Dec 24, 2019
7.753
7.778
7.688
7.753
291,559
-0.02(-0.21%)
Dec 23, 2019
7.884
7.916
7.737
7.770
336,324
-0.08(-1.04%)
Dec 20, 2019
7.786
7.876
7.761
7.851
1,061,979
+0.06(+0.73%)
Dec 19, 2019
7.892
7.892
7.737
7.794
472,841
-0.10(-1.24%)
Dec 18, 2019
7.859
7.908
7.810
7.892
555,944
+0.07(+0.94%)
Dec 17, 2019
7.802
7.827
7.729
7.818
550,019
+0.02(+0.21%)
Dec 16, 2019
7.827
7.908
7.786
7.802
626,944
+0.00(+0.00%)
Dec 13, 2019
7.761
7.827
7.615
7.802
764,654
+0.06(+0.74%)
Dec 12, 2019
7.696
7.745
7.647
7.745
530,134
+0.02(+0.21%)
Dec 11, 2019
7.541
7.729
7.468
7.729
681,056
+0.24(+3.16%)
Dec 10, 2019
7.541
7.574
7.476
7.492
675,073
-0.05(-0.65%)
Dec 09, 2019
7.558
7.590
7.500
7.541
462,215
-0.02(-0.32%)
Dec 06, 2019
7.476
7.712
7.476
7.566
559,937
+0.17(+2.32%)
Dec 05, 2019
7.313
7.435
7.301
7.394
1,019,550
+0.07(+1.00%)
Dec 04, 2019
7.248
7.435
7.223
7.321
564,717
+0.12(+1.70%)
Dec 03, 2019
7.280
7.329
7.130
7.199
686,899
-0.14(-1.89%)
Dec 02, 2019
7.460
7.488
7.305
7.337
775,380
-0.12(-1.64%)
Nov 29, 2019
7.443
7.541
7.394
7.460
176,506
-0.05(-0.65%)
Nov 27, 2019
7.476
7.558
7.447
7.509
336,330
+0.05(+0.71%)
Nov 26, 2019
7.529
7.609
7.431
7.456
620,217
-0.10(-1.29%)
Nov 25, 2019
7.415
7.666
7.407
7.553
718,904
+0.19(+2.53%)
Nov 22, 2019
7.480
7.553
7.367
7.367
427,168
-0.08(-1.09%)
Nov 21, 2019
7.690
7.747
7.448
7.448
705,227
-0.23(-3.06%)
Nov 20, 2019
7.626
7.755
7.626
7.682
901,178
+0.00(+0.00%)
Nov 19, 2019
7.626
7.723
7.618
7.682
709,044
+0.07(+0.96%)
Nov 18, 2019
7.593
7.666
7.561
7.609
500,442
+0.02(+0.32%)
Nov 15, 2019
7.650
7.694
7.553
7.585
454,098
-0.02(-0.21%)
Nov 14, 2019
7.545
7.658
7.537
7.601
443,434
+0.06(+0.86%)
Nov 13, 2019
7.529
7.609
7.456
7.537
1,009,405
-0.04(-0.53%)
Nov 12, 2019
7.609
7.674
7.569
7.577
486,247
+0.00(+0.00%)
Nov 11, 2019
7.488
7.601
7.488
7.577
367,393
+0.03(+0.43%)
Nov 08, 2019
7.520
7.595
7.488
7.545
480,039
-0.02(-0.21%)
Nov 07, 2019
7.650
7.707
7.545
7.561
446,360
-0.01(-0.11%)
Nov 06, 2019
7.658
7.707
7.545
7.569
555,674
-0.09(-1.16%)
Nov 05, 2019
7.699
7.779
7.561
7.658
617,146
+0.04(+0.53%)
Nov 04, 2019
7.488
7.690
7.488
7.618
1,068,255
+0.18(+2.39%)
Nov 01, 2019
7.472
7.504
7.334
7.439
1,002,203
+0.03(+0.44%)
Oct 31, 2019
7.261
7.488
7.237
7.407
1,421,008
+0.19(+2.58%)
Oct 30, 2019
7.844
7.860
7.116
7.221
1,691,235
-0.91(-11.24%)
Oct 29, 2019
8.095
8.204
7.990
8.136
1,031,658
+0.00(+0.00%)
Oct 28, 2019
8.136
8.298
8.119
8.136
921,276
+0.02(+0.20%)
Oct 25, 2019
8.119
8.306
8.095
8.119
652,982
+0.00(+0.00%)
Oct 24, 2019
8.168
8.217
8.055
8.119
670,378
-0.05(-0.59%)
Oct 23, 2019
7.966
8.192
7.925
8.168
957,256
+0.19(+2.44%)
Oct 22, 2019
7.998
8.063
7.901
7.974
836,776
-0.06(-0.71%)
Oct 21, 2019
8.006
8.095
7.953
8.030
868,080
+0.11(+1.33%)
Oct 18, 2019
7.893
7.958
7.877
7.925
468,428
+0.04(+0.51%)
Oct 17, 2019
7.804
7.901
7.771
7.885
621,564
+0.12(+1.56%)
Oct 16, 2019
7.699
7.804
7.674
7.763
437,991
+0.03(+0.42%)
Oct 15, 2019
7.804
7.864
7.715
7.731
299,302
-0.07(-0.93%)
Oct 14, 2019
7.852
7.871
7.755
7.804
377,398
-0.09(-1.13%)
Oct 11, 2019
7.917
8.006
7.877
7.893
516,728
+0.10(+1.25%)
Oct 10, 2019
7.788
7.856
7.771
7.796
456,623
+0.03(+0.42%)
Oct 09, 2019
7.739
7.792
7.707
7.763
403,843
+0.08(+1.05%)
Oct 08, 2019
7.658
7.723
7.593
7.682
513,608
-0.07(-0.94%)
Oct 07, 2019
7.763
7.820
7.658
7.755
661,749
-0.08(-1.03%)
Oct 04, 2019
7.642
7.844
7.642
7.836
497,210
+0.17(+2.22%)
Oct 03, 2019
7.699
7.731
7.520
7.666
397,573
-0.10(-1.25%)
Oct 02, 2019
7.763
7.779
7.593
7.763
775,253
-0.06(-0.72%)
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
.