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 (%)
May 31, 2018
10.34
10.38
10.10
10.10
503,652
-0.19(-1.83%)
May 30, 2018
10.21
10.45
10.14
10.29
495,639
+0.16(+1.54%)
May 29, 2018
9.979
10.17
9.940
10.14
466,092
+0.08(+0.78%)
May 25, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
May 24, 2018
9.979
10.10
9.882
10.06
653,709
+0.04(+0.39%)
May 23, 2018
9.823
10.04
9.784
10.02
460,518
+0.16(+1.58%)
May 22, 2018
9.940
10.10
9.862
9.862
747,965
-0.08(-0.78%)
May 21, 2018
9.745
9.940
9.706
9.940
760,063
+0.19(+2.00%)
May 18, 2018
9.823
9.823
9.648
9.745
415,687
-0.04(-0.40%)
May 17, 2018
9.628
9.901
9.589
9.784
539,618
+0.16(+1.62%)
May 16, 2018
9.356
9.667
9.317
9.628
734,560
+0.31(+3.35%)
May 15, 2018
9.122
9.395
9.087
9.317
826,156
+0.12(+1.27%)
May 14, 2018
9.356
9.356
9.161
9.200
639,672
-0.12(-1.26%)
May 11, 2018
9.239
9.356
9.239
9.317
467,926
+0.08(+0.84%)
May 10, 2018
9.317
9.356
9.239
9.239
549,861
-0.04(-0.42%)
May 09, 2018
9.278
9.317
9.161
9.278
649,247
+0.00(+0.00%)
May 08, 2018
9.083
9.317
9.005
9.278
737,986
+0.19(+2.15%)
May 07, 2018
9.317
9.434
9.044
9.083
807,492
-0.12(-1.27%)
May 04, 2018
9.200
9.395
9.161
9.200
773,270
-0.08(-0.84%)
May 03, 2018
9.317
9.434
9.239
9.278
717,916
+0.04(+0.42%)
May 02, 2018
9.044
9.356
9.005
9.239
727,076
+0.19(+2.16%)
May 01, 2018
9.589
9.589
8.771
9.044
1,108,661
-0.35(-3.73%)
Apr 30, 2018
9.628
9.731
9.395
9.395
708,350
-0.27(-2.82%)
Apr 27, 2018
9.745
9.784
9.589
9.667
652,440
-0.08(-0.80%)
Apr 26, 2018
9.862
9.901
9.706
9.745
521,105
-0.12(-1.19%)
Apr 25, 2018
9.940
10.02
9.843
9.862
518,075
-0.08(-0.78%)
Apr 24, 2018
10.06
10.14
9.862
9.940
678,201
-0.04(-0.39%)
Apr 23, 2018
9.979
10.14
9.940
9.979
359,456
+0.00(+0.00%)
Apr 20, 2018
10.17
10.23
9.882
9.979
617,421
-0.23(-2.29%)
Apr 19, 2018
10.37
10.37
10.12
10.21
751,366
-0.12(-1.13%)
Apr 18, 2018
10.49
10.54
10.29
10.33
509,564
-0.12(-1.12%)
Apr 17, 2018
10.33
10.45
10.23
10.45
513,060
+0.19(+1.90%)
Apr 16, 2018
10.10
10.29
10.06
10.25
417,970
+0.19(+1.94%)
Apr 13, 2018
10.25
10.25
10.06
10.06
428,597
-0.08(-0.77%)
Apr 12, 2018
10.17
10.29
10.14
10.14
507,743
-0.04(-0.38%)
Apr 11, 2018
10.06
10.21
10.02
10.17
506,828
+0.12(+1.16%)
Apr 10, 2018
9.940
10.14
9.862
10.06
581,321
+0.23(+2.38%)
Apr 09, 2018
10.14
10.14
9.745
9.823
535,949
-0.19(-1.95%)
Apr 06, 2018
10.06
10.23
9.940
10.02
458,213
-0.16(-1.53%)
Apr 05, 2018
10.10
10.25
10.02
10.17
800,294
+0.12(+1.16%)
Apr 04, 2018
9.667
10.14
9.667
10.06
1,563,716
+0.23(+2.38%)
Apr 03, 2018
9.745
9.901
9.687
9.823
848,874
+0.19(+2.02%)
Apr 02, 2018
9.745
9.823
9.609
9.628
765,141
-0.16(-1.59%)
Mar 29, 2018
9.784
9.784
9.784
0
+0.08(+0.80%)
Mar 28, 2018
9.550
9.765
9.511
9.706
591,502
+0.19(+2.05%)
Mar 27, 2018
9.706
9.784
9.492
9.511
937,709
-0.19(-2.01%)
Mar 26, 2018
9.589
9.765
9.511
9.706
652,287
+0.27(+2.89%)
Mar 23, 2018
9.823
9.823
9.434
9.434
573,172
-0.27(-2.81%)
Mar 22, 2018
9.940
9.979
9.706
9.706
700,858
-0.27(-2.73%)
Mar 21, 2018
10.25
10.29
9.979
9.979
477,906
-0.27(-2.66%)
Mar 20, 2018
10.29
10.33
10.14
10.25
357,407
-0.08(-0.76%)
Mar 19, 2018
10.37
10.39
10.19
10.33
609,325
-0.04(-0.38%)
Mar 16, 2018
10.25
10.43
10.25
10.37
883,289
+0.08(+0.76%)
Mar 15, 2018
10.25
10.31
10.17
10.29
496,437
+0.00(+0.00%)
Mar 14, 2018
10.33
10.33
10.17
10.29
704,768
+0.08(+0.76%)
Mar 13, 2018
10.29
10.37
10.17
10.21
1,278,760
-0.04(-0.38%)
Mar 12, 2018
10.41
10.06
10.25
977,099
+0.19(+1.94%)
Mar 09, 2018
9.901
10.25
9.901
10.06
873,239
-0.12(-1.15%)
Mar 08, 2018
10.17
10.29
10.04
10.17
636,035
+0.08(+0.77%)
Mar 07, 2018
10.19
9.784
10.10
784,941
+0.16(+1.57%)
Mar 06, 2018
9.901
9.979
9.628
9.940
744,687
+0.08(+0.79%)
Mar 05, 2018
9.784
10.02
9.706
9.862
672,583
-0.04(-0.39%)
Mar 02, 2018
9.589
10.02
9.589
9.901
688,865
+0.23(+2.42%)
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
.