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 31, 2018
5.344
5.403
5.304
5.376
1,083,017
+0.04(+0.74%)
Dec 28, 2018
5.170
5.360
5.130
5.336
1,128,925
+0.15(+2.91%)
Dec 27, 2018
5.066
5.193
5.027
5.185
644,485
+0.02(+0.31%)
Dec 26, 2018
5.019
5.170
4.813
5.170
1,139,116
+0.17(+3.49%)
Dec 24, 2018
5.098
5.106
4.979
4.995
366,386
-0.12(-2.33%)
Dec 21, 2018
5.154
5.304
5.098
5.114
2,442,117
-0.03(-0.62%)
Dec 20, 2018
5.146
5.217
5.074
5.146
892,638
-0.01(-0.15%)
Dec 19, 2018
5.352
5.407
5.106
5.154
1,126,864
-0.22(-4.13%)
Dec 18, 2018
5.328
5.431
5.288
5.376
917,769
+0.06(+1.19%)
Dec 17, 2018
5.344
5.439
5.281
5.312
1,109,384
-0.05(-0.89%)
Dec 14, 2018
5.423
5.495
5.328
5.360
701,747
-0.13(-2.31%)
Dec 13, 2018
5.598
5.661
5.471
5.487
942,422
-0.09(-1.56%)
Dec 12, 2018
5.622
5.721
5.558
5.574
674,653
+0.02(+0.43%)
Dec 11, 2018
5.709
5.717
5.431
5.550
1,139,652
-0.10(-1.69%)
Dec 10, 2018
5.709
5.725
5.570
5.645
576,833
-0.08(-1.39%)
Dec 07, 2018
5.923
6.010
5.701
5.725
886,265
-0.19(-3.22%)
Dec 06, 2018
5.947
5.986
5.828
5.915
1,144,184
-0.05(-0.80%)
Dec 04, 2018
6.375
6.438
5.955
5.962
746,647
-0.42(-6.58%)
Dec 03, 2018
6.525
6.541
6.335
6.383
515,518
-0.06(-0.86%)
Nov 30, 2018
6.406
6.454
6.319
6.438
693,549
+0.01(+0.12%)
Nov 29, 2018
6.375
6.502
6.312
6.430
644,289
+0.06(+1.00%)
Nov 28, 2018
6.217
6.422
6.115
6.367
869,455
+0.17(+2.80%)
Nov 27, 2018
6.123
6.225
6.115
6.194
519,240
+0.03(+0.51%)
Nov 26, 2018
6.335
6.398
6.154
6.162
648,734
-0.11(-1.76%)
Nov 23, 2018
6.304
6.335
6.237
6.272
300,128
-0.09(-1.48%)
Nov 21, 2018
6.367
6.367
6.367
0
+0.13(+2.02%)
Nov 20, 2018
6.312
6.414
6.241
6.241
686,459
-0.12(-1.86%)
Nov 19, 2018
6.351
6.430
6.272
6.359
1,982,868
-0.01(-0.12%)
Nov 16, 2018
6.430
6.446
6.225
6.367
2,041,938
-0.11(-1.70%)
Nov 15, 2018
6.327
6.516
6.264
6.477
451,686
+0.12(+1.86%)
Nov 14, 2018
6.524
6.579
6.359
6.359
904,345
-0.10(-1.58%)
Nov 13, 2018
6.493
6.642
6.446
6.461
564,188
-0.01(-0.12%)
Nov 12, 2018
6.579
6.642
6.390
6.469
618,801
-0.09(-1.44%)
Nov 09, 2018
6.697
6.776
6.540
6.564
897,461
-0.17(-2.57%)
Nov 08, 2018
6.878
6.886
6.670
6.737
795,371
-0.17(-2.51%)
Nov 07, 2018
6.776
6.926
6.674
6.910
780,904
+0.14(+2.09%)
Nov 06, 2018
6.556
6.926
6.485
6.768
1,128,100
+0.17(+2.50%)
Nov 05, 2018
7.051
7.099
6.571
6.603
1,094,817
-0.44(-6.26%)
Nov 02, 2018
6.839
7.083
6.808
7.044
1,055,022
+0.37(+5.54%)
Nov 01, 2018
6.375
6.772
6.367
6.674
1,221,840
+0.32(+5.08%)
Oct 31, 2018
6.272
6.446
5.997
6.351
1,844,756
+0.09(+1.51%)
Oct 30, 2018
6.705
6.815
5.816
6.257
3,855,736
-1.59(-20.26%)
Oct 29, 2018
8.004
8.106
7.736
7.846
907,008
-0.07(-0.89%)
Oct 26, 2018
7.925
8.027
7.831
7.917
636,469
-0.06(-0.79%)
Oct 25, 2018
7.862
8.051
7.815
7.980
782,246
+0.18(+2.32%)
Oct 24, 2018
7.894
8.035
7.799
7.799
1,207,061
-0.11(-1.39%)
Oct 23, 2018
7.870
7.980
7.547
7.909
1,086,205
-0.06(-0.79%)
Oct 22, 2018
7.964
8.153
7.964
7.972
367,108
+0.03(+0.40%)
Oct 19, 2018
7.933
8.051
7.878
7.941
491,615
+0.02(+0.20%)
Oct 18, 2018
8.067
8.106
7.831
7.925
685,820
-0.18(-2.23%)
Oct 17, 2018
8.161
8.189
8.075
8.106
488,224
-0.10(-1.25%)
Oct 16, 2018
8.075
8.216
7.964
8.208
627,242
+0.17(+2.05%)
Oct 15, 2018
7.988
8.114
7.988
8.043
536,070
+0.02(+0.20%)
Oct 12, 2018
8.287
8.319
7.972
8.027
549,684
-0.12(-1.45%)
Oct 11, 2018
8.224
8.330
8.138
8.145
619,026
-0.14(-1.71%)
Oct 10, 2018
8.484
8.527
8.287
8.287
591,718
-0.20(-2.32%)
Oct 09, 2018
8.555
8.657
8.476
8.484
655,434
-0.12(-1.37%)
Oct 08, 2018
8.468
8.641
8.421
8.602
608,863
+0.15(+1.77%)
Oct 05, 2018
8.570
8.570
8.366
8.452
574,716
-0.09(-1.01%)
Oct 04, 2018
8.744
8.759
8.500
8.539
459,549
-0.23(-2.60%)
Oct 03, 2018
8.799
8.869
8.657
8.767
492,595
+0.02(+0.18%)
Oct 02, 2018
8.759
8.838
8.720
8.751
634,943
-0.02(-0.18%)
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
.