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, 2017
10.05
10.24
10.01
10.21
608,964
+0.19(+1.94%)
Mar 30, 2017
10.01
10.09
9.895
10.01
595,184
-0.04(-0.39%)
Mar 29, 2017
9.972
10.13
9.926
10.05
418,444
+0.04(+0.39%)
Mar 28, 2017
9.972
10.09
9.856
10.01
434,750
-0.04(-0.39%)
Mar 27, 2017
9.972
10.09
9.778
10.05
573,004
-0.04(-0.38%)
Mar 24, 2017
10.21
10.30
9.953
10.09
519,274
-0.08(-0.76%)
Mar 23, 2017
9.895
10.26
9.817
10.17
886,368
+0.23(+2.34%)
Mar 22, 2017
10.32
10.40
9.895
9.934
880,083
-0.35(-3.40%)
Mar 21, 2017
10.59
10.67
10.28
10.28
965,263
-0.19(-1.85%)
Mar 20, 2017
10.32
10.59
10.09
10.48
1,951,273
+0.12(+1.12%)
Mar 17, 2017
10.28
10.44
10.21
10.36
1,022,954
+0.12(+1.14%)
Mar 16, 2017
10.24
10.28
10.17
10.24
570,690
+0.00(+0.00%)
Mar 15, 2017
10.01
10.24
9.934
10.24
726,574
+0.23(+2.33%)
Mar 14, 2017
10.01
10.09
9.817
10.01
485,752
-0.04(-0.39%)
Mar 13, 2017
10.01
10.09
9.864
10.05
593,293
+0.08(+0.78%)
Mar 10, 2017
9.623
10.03
9.623
9.972
939,578
+0.47(+4.90%)
Mar 09, 2017
9.701
9.817
9.468
9.507
621,700
-0.23(-2.39%)
Mar 08, 2017
9.972
10.05
9.740
9.740
737,630
-0.23(-2.33%)
Mar 07, 2017
10.13
10.22
9.972
9.972
562,352
-0.19(-1.91%)
Mar 06, 2017
10.24
10.32
10.09
10.17
612,308
-0.16(-1.50%)
Mar 03, 2017
10.67
10.75
10.28
10.32
770,336
-0.35(-3.27%)
Mar 02, 2017
10.75
10.83
10.40
10.67
706,750
-0.12(-1.08%)
Mar 01, 2017
10.59
10.85
10.52
10.79
828,248
+0.39(+3.73%)
Feb 28, 2017
10.79
10.83
10.40
10.40
1,215,226
-0.39(-3.60%)
Feb 27, 2017
11.02
11.21
10.71
10.79
1,489,335
-0.16(-1.42%)
Feb 24, 2017
10.75
11.06
10.71
10.94
840,916
+0.04(+0.36%)
Feb 23, 2017
11.10
11.18
10.83
10.90
1,224,290
-0.08(-0.71%)
Feb 22, 2017
10.48
11.02
10.44
10.98
2,200,330
+0.97(+9.69%)
Feb 21, 2017
9.856
10.15
9.817
10.01
959,088
+0.16(+1.58%)
Feb 17, 2017
9.856
9.856
9.856
0
-0.04(-0.39%)
Feb 16, 2017
10.09
10.17
9.837
9.895
942,144
-0.19(-1.92%)
Feb 15, 2017
10.05
10.21
9.817
10.09
1,445,181
-0.04(-0.38%)
Feb 14, 2017
9.934
10.34
9.856
10.13
802,239
+0.12(+1.16%)
Feb 13, 2017
10.17
10.28
9.934
10.01
314,632
-0.12(-1.15%)
Feb 10, 2017
10.05
10.13
9.895
10.13
364,190
+0.16(+1.56%)
Feb 09, 2017
9.817
10.17
9.782
9.972
539,983
+0.12(+1.18%)
Feb 08, 2017
9.895
9.681
9.856
890,404
-0.04(-0.39%)
Feb 07, 2017
9.778
9.895
9.701
9.895
487,848
+0.16(+1.59%)
Feb 06, 2017
9.934
10.01
9.740
9.740
282,360
-0.23(-2.33%)
Feb 03, 2017
9.972
10.05
9.856
9.972
409,717
+0.16(+1.58%)
Feb 02, 2017
9.934
9.972
9.778
9.817
407,274
-0.12(-1.17%)
Feb 01, 2017
9.972
10.13
9.759
9.934
527,033
+0.04(+0.39%)
Jan 31, 2017
9.972
9.992
9.759
9.895
771,094
-0.12(-1.16%)
Jan 30, 2017
9.972
10.09
9.701
10.01
620,809
+0.00(+0.00%)
Jan 27, 2017
10.24
10.24
9.972
10.01
460,393
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.972
10.24
1,140,299
+0.00(+0.00%)
Jan 25, 2017
9.972
10.28
9.856
10.24
813,232
+0.35(+3.53%)
Jan 24, 2017
9.623
9.895
9.584
9.895
563,015
+0.35(+3.66%)
Jan 23, 2017
9.468
9.584
9.390
9.546
605,645
+0.12(+1.23%)
Jan 20, 2017
9.507
9.623
9.313
9.429
691,994
-0.08(-0.82%)
Jan 19, 2017
9.701
9.701
9.449
9.507
649,335
-0.19(-2.00%)
Jan 18, 2017
9.662
9.740
9.584
9.701
670,106
+0.04(+0.40%)
Jan 17, 2017
9.778
9.856
9.662
9.662
452,337
-0.19(-1.97%)
Jan 13, 2017
9.856
9.856
9.856
0
+0.16(+1.60%)
Jan 12, 2017
9.856
9.895
9.623
9.701
605,893
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.856
9.934
482,409
-0.16(-1.54%)
Jan 10, 2017
9.934
10.09
9.817
10.09
738,271
+0.19(+1.96%)
Jan 09, 2017
10.21
10.24
9.817
9.895
809,743
-0.31(-3.04%)
Jan 06, 2017
10.28
10.32
10.09
10.21
770,319
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.28
10.32
588,981
-0.16(-1.48%)
Jan 04, 2017
10.28
10.52
10.24
10.48
530,684
+0.23(+2.27%)
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
.