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 29, 2019
6.930
6.978
6.771
6.834
641,269
-0.05(-0.70%)
Mar 28, 2019
6.818
6.914
6.747
6.882
445,841
+0.08(+1.17%)
Mar 27, 2019
6.739
6.898
6.723
6.803
474,354
+0.04(+0.59%)
Mar 26, 2019
6.667
6.850
6.651
6.763
711,733
+0.14(+2.05%)
Mar 25, 2019
6.555
6.691
6.483
6.627
793,934
+0.06(+0.97%)
Mar 22, 2019
6.795
6.826
6.563
6.563
584,907
-0.29(-4.20%)
Mar 21, 2019
6.795
6.962
6.795
6.850
440,636
+0.02(+0.35%)
Mar 20, 2019
7.002
7.022
6.787
6.826
463,269
-0.18(-2.62%)
Mar 19, 2019
7.162
7.218
7.010
7.010
474,459
-0.13(-1.79%)
Mar 18, 2019
7.114
7.250
7.050
7.138
588,985
+0.03(+0.45%)
Mar 15, 2019
7.034
7.206
7.034
7.106
1,490,450
+0.08(+1.14%)
Mar 14, 2019
7.106
7.150
6.986
7.026
497,970
-0.09(-1.23%)
Mar 13, 2019
7.098
7.225
7.098
7.114
495,194
+0.02(+0.22%)
Mar 12, 2019
7.090
7.146
7.031
7.098
398,719
+0.02(+0.22%)
Mar 11, 2019
7.058
7.225
7.058
7.082
556,501
+0.04(+0.56%)
Mar 08, 2019
7.003
7.130
6.939
7.043
453,550
+0.02(+0.23%)
Mar 07, 2019
7.130
7.130
7.023
7.027
733,287
-0.11(-1.56%)
Mar 06, 2019
7.201
7.257
7.082
7.138
875,725
-0.10(-1.32%)
Mar 05, 2019
7.344
7.376
7.209
7.233
517,277
-0.12(-1.62%)
Mar 04, 2019
7.376
7.480
7.312
7.352
696,756
-0.04(-0.54%)
Mar 01, 2019
7.423
7.439
7.296
7.391
443,589
+0.02(+0.22%)
Feb 28, 2019
7.328
7.399
7.225
7.376
718,000
+0.02(+0.32%)
Feb 27, 2019
7.407
7.431
7.304
7.352
591,841
-0.05(-0.64%)
Feb 26, 2019
7.368
7.447
7.336
7.399
680,025
+0.03(+0.43%)
Feb 25, 2019
7.423
7.518
7.344
7.368
659,316
-0.03(-0.43%)
Feb 22, 2019
7.399
7.463
7.336
7.399
813,415
+0.03(+0.43%)
Feb 21, 2019
7.399
7.423
7.265
7.368
702,809
-0.03(-0.43%)
Feb 20, 2019
7.320
7.419
7.273
7.399
801,790
+0.16(+2.19%)
Feb 19, 2019
7.320
7.415
7.217
7.241
752,204
-0.08(-1.08%)
Feb 15, 2019
7.138
7.328
7.106
7.320
974,181
+0.21(+3.01%)
Feb 14, 2019
7.043
7.158
6.987
7.106
650,594
-0.04(-0.55%)
Feb 13, 2019
6.297
7.217
6.289
7.146
1,620,147
-0.13(-1.85%)
Feb 12, 2019
7.130
7.320
7.130
7.280
923,854
+0.20(+2.80%)
Feb 11, 2019
6.916
7.114
6.916
7.082
897,336
+0.19(+2.76%)
Feb 08, 2019
6.971
7.043
6.836
6.892
1,081,107
-0.11(-1.59%)
Feb 07, 2019
7.161
7.161
6.924
7.003
617,191
-0.19(-2.65%)
Feb 06, 2019
7.201
7.249
7.154
7.193
408,140
-0.01(-0.11%)
Feb 05, 2019
7.233
7.280
7.146
7.201
506,489
-0.02(-0.33%)
Feb 04, 2019
7.011
7.233
6.947
7.225
798,866
+0.21(+2.94%)
Feb 01, 2019
7.019
7.050
6.963
7.019
373,860
+0.02(+0.23%)
Jan 31, 2019
7.043
7.090
6.955
7.003
822,820
-0.02(-0.34%)
Jan 30, 2019
7.066
7.086
6.908
7.027
542,432
+0.03(+0.45%)
Jan 29, 2019
6.987
7.090
6.979
6.995
690,912
+0.02(+0.34%)
Jan 28, 2019
6.931
7.050
6.868
6.971
406,571
-0.03(-0.45%)
Jan 25, 2019
6.955
7.110
6.955
7.003
352,299
+0.12(+1.73%)
Jan 24, 2019
6.908
6.983
6.820
6.884
768,048
-0.04(-0.57%)
Jan 23, 2019
7.027
7.098
6.820
6.924
871,559
-0.08(-1.13%)
Jan 22, 2019
6.979
7.058
6.924
7.003
1,200,573
+0.00(+0.00%)
Jan 18, 2019
6.955
7.050
6.920
7.003
1,103,803
+0.10(+1.49%)
Jan 17, 2019
6.725
6.924
6.725
6.900
788,832
+0.16(+2.35%)
Jan 16, 2019
6.678
6.765
6.614
6.741
833,809
+0.07(+1.07%)
Jan 15, 2019
6.630
6.686
6.551
6.670
767,383
+0.06(+0.96%)
Jan 14, 2019
6.614
6.749
6.559
6.606
655,988
-0.02(-0.24%)
Jan 11, 2019
6.535
6.662
6.471
6.622
908,109
+0.06(+0.85%)
Jan 10, 2019
6.416
6.567
6.298
6.567
647,370
+0.11(+1.72%)
Jan 09, 2019
6.329
6.543
6.273
6.456
870,225
+0.19(+3.04%)
Jan 08, 2019
6.210
6.281
6.138
6.265
1,156,378
+0.11(+1.80%)
Jan 07, 2019
6.043
6.261
6.019
6.154
1,122,833
+0.06(+1.04%)
Jan 04, 2019
5.710
6.107
5.710
6.091
1,211,863
+0.38(+6.67%)
Jan 03, 2019
5.631
5.829
5.583
5.710
1,297,667
+0.02(+0.42%)
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
.