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 (%)
Mar 31, 2021
7.075
7.314
7.075
7.229
760,425
+0.19(+2.68%)
Mar 30, 2021
7.015
7.169
7.006
7.040
489,879
+0.00(+0.00%)
Mar 29, 2021
7.023
7.272
7.023
7.040
645,003
-0.04(-0.60%)
Mar 26, 2021
7.040
7.152
6.920
7.083
582,379
+0.15(+2.23%)
Mar 25, 2021
6.801
6.997
6.612
6.929
828,901
+0.13(+1.89%)
Mar 24, 2021
6.938
7.186
6.801
6.801
876,656
-0.04(-0.63%)
Mar 23, 2021
7.100
7.135
6.835
6.843
751,187
-0.31(-4.31%)
Mar 22, 2021
7.614
7.614
7.135
7.152
720,835
-0.39(-5.22%)
Mar 19, 2021
7.546
7.785
7.460
7.546
1,979,248
+0.03(+0.34%)
Mar 18, 2021
7.477
7.820
7.409
7.520
668,358
+0.05(+0.69%)
Mar 17, 2021
7.374
7.494
7.229
7.469
800,449
+0.05(+0.69%)
Mar 16, 2021
7.588
7.588
7.276
7.417
541,610
-0.17(-2.20%)
Mar 15, 2021
7.508
7.584
7.295
7.584
787,310
+0.03(+0.34%)
Mar 12, 2021
7.627
7.720
7.508
7.559
521,849
-0.03(-0.34%)
Mar 11, 2021
7.567
7.754
7.440
7.584
841,425
+0.06(+0.79%)
Mar 10, 2021
7.423
7.652
7.312
7.525
1,177,069
+0.14(+1.84%)
Mar 09, 2021
7.525
7.584
7.134
7.389
938,019
-0.05(-0.69%)
Mar 08, 2021
7.236
7.618
7.159
7.440
943,932
+0.29(+4.04%)
Mar 05, 2021
7.270
7.329
6.998
7.151
1,337,496
+0.00(+0.00%)
Mar 04, 2021
7.142
7.414
7.015
7.151
711,531
+0.02(+0.24%)
Mar 03, 2021
7.040
7.278
7.040
7.134
564,506
+0.09(+1.33%)
Mar 02, 2021
7.236
7.274
7.015
7.040
672,659
-0.24(-3.27%)
Mar 01, 2021
7.049
7.389
6.989
7.278
823,142
+0.39(+5.68%)
Feb 26, 2021
7.100
7.159
6.887
6.887
649,106
-0.22(-3.11%)
Feb 25, 2021
7.448
7.499
7.108
7.108
534,076
-0.32(-4.35%)
Feb 24, 2021
7.406
7.499
7.278
7.431
565,039
+0.05(+0.69%)
Feb 23, 2021
7.644
7.958
7.380
7.380
1,006,753
-0.23(-3.02%)
Feb 22, 2021
7.100
7.627
7.100
7.610
1,406,069
+0.54(+7.57%)
Feb 19, 2021
7.006
7.083
6.836
7.074
1,144,257
+0.08(+1.09%)
Feb 18, 2021
7.117
7.154
6.947
6.998
1,285,879
-0.17(-2.37%)
Feb 17, 2021
6.904
7.465
6.870
7.168
1,018,070
-0.34(-4.53%)
Feb 16, 2021
7.661
7.695
7.474
7.508
367,113
-0.14(-1.89%)
Feb 12, 2021
7.610
7.780
7.584
7.652
290,504
-0.03(-0.44%)
Feb 11, 2021
7.873
7.975
7.635
7.686
443,586
-0.14(-1.85%)
Feb 10, 2021
8.001
8.128
7.788
7.831
397,007
-0.14(-1.71%)
Feb 09, 2021
7.916
8.041
7.848
7.967
374,745
+0.07(+0.86%)
Feb 08, 2021
7.567
7.924
7.567
7.899
496,649
+0.37(+4.85%)
Feb 05, 2021
7.610
7.610
7.380
7.533
374,127
+0.01(+0.11%)
Feb 04, 2021
7.278
7.533
7.261
7.525
363,050
+0.26(+3.63%)
Feb 03, 2021
7.083
7.278
7.066
7.261
302,943
+0.12(+1.67%)
Feb 02, 2021
7.185
7.185
7.074
7.142
298,299
+0.03(+0.48%)
Feb 01, 2021
6.929
7.142
6.776
7.108
433,515
+0.23(+3.34%)
Jan 29, 2021
7.083
7.100
6.861
6.878
540,432
-0.21(-3.00%)
Jan 28, 2021
7.134
7.244
7.066
7.091
387,040
+0.04(+0.60%)
Jan 27, 2021
7.270
7.321
7.006
7.049
514,252
-0.37(-5.04%)
Jan 26, 2021
7.397
7.448
7.265
7.423
268,887
+0.09(+1.16%)
Jan 25, 2021
7.423
7.431
7.210
7.338
415,264
-0.14(-1.93%)
Jan 22, 2021
7.227
7.482
7.134
7.482
447,753
+0.19(+2.56%)
Jan 21, 2021
7.491
7.542
7.295
7.295
341,689
-0.25(-3.27%)
Jan 20, 2021
7.448
7.567
7.414
7.542
401,465
+0.11(+1.49%)
Jan 19, 2021
7.542
7.584
7.414
7.431
432,223
-0.08(-1.02%)
Jan 15, 2021
7.372
7.525
7.274
7.508
393,533
-0.01(-0.11%)
Jan 14, 2021
7.499
7.627
7.465
7.516
261,810
+0.06(+0.80%)
Jan 13, 2021
7.635
7.686
7.414
7.457
349,915
-0.20(-2.66%)
Jan 12, 2021
7.295
7.661
7.227
7.661
444,267
+0.42(+5.75%)
Jan 11, 2021
7.219
7.312
7.219
7.244
391,498
-0.10(-1.39%)
Jan 08, 2021
7.465
7.465
7.070
7.346
460,808
-0.08(-1.03%)
Jan 07, 2021
7.567
7.567
7.346
7.423
484,939
-0.09(-1.24%)
Jan 06, 2021
7.414
7.720
7.380
7.516
1,014,436
+0.26(+3.63%)
Jan 05, 2021
7.015
7.278
6.993
7.253
535,157
+0.22(+3.14%)
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
.