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 (%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.16(-1.51%)
Dec 29, 2016
10.32
10.38
10.25
10.29
311,805
+0.00(+0.00%)
Dec 28, 2016
10.52
10.52
10.21
10.29
338,012
-0.19(-1.85%)
Dec 27, 2016
10.36
10.50
10.29
10.48
414,320
+0.08(+0.75%)
Dec 23, 2016
10.40
10.40
10.40
0
-0.19(-1.83%)
Dec 22, 2016
10.63
10.79
10.44
10.60
630,709
-0.04(-0.37%)
Dec 21, 2016
10.52
10.71
10.44
10.63
417,462
+0.08(+0.74%)
Dec 20, 2016
10.63
10.69
10.44
10.56
737,769
+0.04(+0.37%)
Dec 19, 2016
10.48
10.63
10.32
10.52
893,552
+0.12(+1.12%)
Dec 16, 2016
10.63
10.86
10.38
10.40
1,453,702
-0.16(-1.47%)
Dec 15, 2016
10.32
10.63
10.23
10.56
1,262,081
+0.27(+2.64%)
Dec 14, 2016
10.01
10.51
10.01
10.29
1,312,202
+0.31(+3.11%)
Dec 13, 2016
10.21
10.29
9.936
9.975
1,025,225
-0.19(-1.91%)
Dec 12, 2016
10.17
10.17
9.975
10.17
627,430
+0.00(+0.00%)
Dec 09, 2016
10.44
10.44
10.15
10.17
769,561
-0.19(-1.87%)
Dec 08, 2016
10.17
10.50
10.17
10.36
729,672
+0.04(+0.38%)
Dec 07, 2016
10.17
10.42
10.13
10.32
779,008
+0.08(+0.76%)
Dec 06, 2016
9.897
10.25
9.742
10.25
1,106,005
+0.35(+3.53%)
Dec 05, 2016
9.897
10.17
9.897
9.897
1,005,034
+0.12(+1.19%)
Dec 02, 2016
9.781
9.975
9.703
9.781
968,713
-0.04(-0.40%)
Dec 01, 2016
9.664
9.820
9.548
9.820
859,878
+0.16(+1.61%)
Nov 30, 2016
9.975
10.05
9.587
9.664
875,008
-0.23(-2.35%)
Nov 29, 2016
9.897
10.09
9.781
9.897
1,240,109
+0.00(+0.00%)
Nov 28, 2016
10.01
10.09
9.839
9.897
911,299
-0.08(-0.78%)
Nov 25, 2016
9.858
10.09
9.858
9.975
320,163
+0.12(+1.18%)
Nov 23, 2016
9.858
9.858
9.858
0
-0.04(-0.39%)
Nov 22, 2016
9.781
9.975
9.703
9.897
1,116,273
+0.27(+2.82%)
Nov 21, 2016
9.742
9.781
9.470
9.626
932,312
+0.04(+0.40%)
Nov 18, 2016
9.703
9.703
9.237
9.587
1,601,581
-0.19(-1.98%)
Nov 17, 2016
9.587
9.897
9.548
9.781
1,910,009
+0.27(+2.86%)
Nov 16, 2016
9.470
9.645
9.431
9.509
861,162
+0.04(+0.41%)
Nov 15, 2016
9.587
9.647
9.393
9.470
710,712
-0.12(-1.21%)
Nov 14, 2016
9.393
9.742
9.393
9.587
1,303,712
+0.23(+2.49%)
Nov 11, 2016
9.160
9.354
9.043
9.354
1,265,180
+0.19(+2.12%)
Nov 10, 2016
9.199
9.431
9.005
9.160
1,402,993
+0.04(+0.43%)
Nov 09, 2016
8.461
9.121
8.461
9.121
964,083
+0.54(+6.33%)
Nov 08, 2016
8.539
8.888
8.461
8.578
1,409,999
+0.08(+0.91%)
Nov 07, 2016
8.500
8.616
8.403
8.500
1,991,218
+0.19(+2.34%)
Nov 04, 2016
8.461
8.578
8.306
8.306
640,379
-0.08(-0.93%)
Nov 03, 2016
8.539
8.616
8.306
8.384
534,434
-0.12(-1.37%)
Nov 02, 2016
8.500
8.616
8.422
8.500
417,700
-0.08(-0.91%)
Nov 01, 2016
8.539
8.655
8.422
8.578
908,526
-0.04(-0.45%)
Oct 31, 2016
8.616
8.752
8.539
8.616
1,039,607
+0.00(+0.00%)
Oct 28, 2016
8.616
8.733
8.500
8.616
816,649
+0.00(+0.00%)
Oct 27, 2016
8.733
8.869
8.558
8.616
545,939
-0.12(-1.33%)
Oct 26, 2016
8.927
8.966
8.694
8.733
894,634
-0.19(-2.17%)
Oct 25, 2016
8.384
9.005
8.349
8.927
1,340,577
+0.43(+5.02%)
Oct 24, 2016
7.685
8.733
7.685
8.500
3,090,831
+1.43(+20.20%)
Oct 21, 2016
7.064
7.126
7.056
7.072
573,781
-0.08(-1.09%)
Oct 20, 2016
7.134
7.196
7.033
7.149
412,431
+0.02(+0.22%)
Oct 19, 2016
7.157
7.201
7.095
7.134
582,650
-0.02(-0.22%)
Oct 18, 2016
7.173
7.227
7.095
7.149
509,919
+0.08(+1.10%)
Oct 17, 2016
7.134
7.165
7.072
7.072
394,036
-0.05(-0.65%)
Oct 14, 2016
7.180
7.235
7.072
7.118
285,072
-0.03(-0.43%)
Oct 13, 2016
7.235
7.256
7.134
7.149
393,816
-0.16(-2.23%)
Oct 12, 2016
7.242
7.343
7.227
7.312
607,935
+0.05(+0.75%)
Oct 11, 2016
7.436
7.468
7.219
7.258
406,406
-0.19(-2.60%)
Oct 10, 2016
7.421
7.523
7.421
7.452
382,999
+0.06(+0.84%)
Oct 07, 2016
7.545
7.568
7.359
7.390
613,851
-0.13(-1.75%)
Oct 06, 2016
7.390
7.568
7.374
7.522
421,004
+0.08(+1.04%)
Oct 05, 2016
7.289
7.475
7.219
7.444
1,119,276
+0.18(+2.46%)
Oct 04, 2016
7.312
7.374
7.250
7.266
674,355
-0.04(-0.53%)
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
.