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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018
10.25
10.27
9.826
9.865
882,931
-0.30(-2.99%)
Feb 27, 2018
10.36
10.56
10.15
10.17
576,691
-0.27(-2.60%)
Feb 26, 2018
10.48
10.56
10.25
10.44
648,468
+0.00(+0.00%)
Feb 23, 2018
10.32
10.56
10.29
10.44
541,347
+0.19(+1.89%)
Feb 22, 2018
10.36
10.75
10.25
10.25
968,314
-0.12(-1.12%)
Feb 21, 2018
10.32
10.60
10.32
10.36
964,355
+0.00(+0.00%)
Feb 20, 2018
10.56
10.73
10.36
10.36
914,424
-0.23(-2.20%)
Feb 16, 2018
10.60
10.60
10.60
0
-0.08(-0.73%)
Feb 15, 2018
10.21
10.81
10.02
10.67
2,535,977
+0.62(+6.18%)
Feb 14, 2018
9.975
10.44
9.897
10.05
2,606,675
+1.40(+16.14%)
Feb 13, 2018
8.539
8.733
8.539
8.655
2,051,151
+0.00(+0.00%)
Feb 12, 2018
8.694
8.810
8.616
8.655
2,048,388
+0.00(+0.00%)
Feb 09, 2018
8.810
8.849
8.578
8.655
979,274
-0.08(-0.89%)
Feb 08, 2018
8.888
8.888
8.752
8.733
601,046
-0.12(-1.32%)
Feb 07, 2018
8.849
8.849
8.772
8.849
475,815
+0.00(+0.00%)
Feb 06, 2018
8.500
8.966
8.461
8.849
783,465
-0.02(-0.22%)
Feb 05, 2018
8.849
9.063
8.772
8.869
610,413
-0.06(-0.65%)
Feb 02, 2018
9.160
9.160
8.927
8.927
918,041
-0.31(-3.36%)
Feb 01, 2018
9.121
9.296
9.005
9.237
586,238
+0.04(+0.42%)
Jan 31, 2018
9.315
9.334
9.140
9.199
449,307
-0.04(-0.42%)
Jan 30, 2018
9.276
9.431
9.237
9.237
413,422
-0.12(-1.24%)
Jan 29, 2018
9.509
9.569
9.354
9.354
385,623
-0.23(-2.43%)
Jan 26, 2018
9.548
9.645
9.393
9.587
358,129
+0.12(+1.23%)
Jan 25, 2018
9.470
9.470
9.082
9.470
963,863
+0.08(+0.83%)
Jan 24, 2018
9.897
9.897
9.393
9.393
839,361
-0.47(-4.72%)
Jan 23, 2018
9.936
9.975
9.703
9.858
318,655
+0.00(+0.00%)
Jan 22, 2018
9.936
9.936
9.742
9.858
235,080
-0.08(-0.78%)
Jan 19, 2018
9.742
10.03
9.703
9.936
354,557
+0.16(+1.59%)
Jan 18, 2018
9.936
9.936
9.703
9.781
382,988
-0.16(-1.56%)
Jan 17, 2018
9.936
9.936
9.684
9.936
383,806
+0.08(+0.79%)
Jan 16, 2018
10.01
10.21
9.742
9.858
584,894
-0.08(-0.78%)
Jan 12, 2018
9.936
9.936
9.936
0
+0.12(+1.19%)
Jan 11, 2018
9.354
9.839
9.354
9.820
616,798
+0.43(+4.55%)
Jan 10, 2018
9.354
9.393
393,913
-0.04(-0.41%)
Jan 09, 2018
9.587
9.664
9.431
9.431
288,687
-0.19(-2.02%)
Jan 08, 2018
9.587
9.626
9.490
9.626
215,701
+0.04(+0.40%)
Jan 05, 2018
9.548
9.626
9.412
9.587
497,147
+0.04(+0.41%)
Jan 04, 2018
9.509
9.587
9.431
9.548
445,026
+0.12(+1.23%)
Jan 03, 2018
9.664
9.664
9.393
9.431
423,393
-0.27(-2.80%)
Jan 02, 2018
9.509
9.742
9.431
9.703
552,527
+0.23(+2.46%)
Dec 29, 2017
9.470
9.470
9.470
0
-0.43(-4.31%)
Dec 28, 2017
9.897
9.936
9.820
9.897
279,778
+0.00(+0.00%)
Dec 27, 2017
9.897
9.975
9.878
9.897
296,505
+0.00(+0.00%)
Dec 26, 2017
9.781
9.975
9.781
9.897
326,207
+0.12(+1.19%)
Dec 22, 2017
9.781
9.820
9.703
9.781
401,449
+0.00(+0.00%)
Dec 21, 2017
9.820
9.936
9.781
9.781
248,599
-0.04(-0.40%)
Dec 20, 2017
9.781
9.975
9.761
9.820
328,189
+0.08(+0.80%)
Dec 19, 2017
9.858
9.936
9.781
9.742
459,929
-0.16(-1.57%)
Dec 18, 2017
9.742
9.975
9.664
9.897
379,021
+0.23(+2.41%)
Dec 15, 2017
9.626
9.781
9.591
9.664
1,479,345
+0.08(+0.81%)
Dec 14, 2017
9.897
9.897
9.587
9.587
628,866
-0.23(-2.37%)
Dec 13, 2017
9.664
9.936
9.645
9.820
549,870
+0.16(+1.61%)
Dec 12, 2017
9.587
9.742
9.587
9.664
602,570
+0.00(+0.00%)
Dec 11, 2017
9.858
9.858
9.645
9.664
687,807
-0.12(-1.19%)
Dec 08, 2017
10.05
10.05
9.742
9.781
511,840
+0.00(+0.00%)
Dec 07, 2017
10.25
10.27
10.05
391,608
+0.00(+0.00%)
Dec 06, 2017
10.17
10.29
10.17
10.21
556,183
+0.04(+0.38%)
Dec 05, 2017
10.32
10.36
10.17
10.17
448,799
-0.16(-1.50%)
Dec 04, 2017
10.52
10.27
10.32
364,239
+0.12(+1.14%)
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
.