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
)
4.960
-0.190 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2016
7.652
7.792
7.617
7.714
883,110
+0.07(+0.91%)
May 27, 2016
7.636
7.644
7.644
7.644
556,788
+0.03(+0.41%)
May 26, 2016
7.636
7.683
7.582
7.613
279,941
-0.01(-0.10%)
May 25, 2016
7.652
7.706
7.590
7.621
466,620
-0.03(-0.41%)
May 24, 2016
7.497
7.722
7.427
7.652
718,943
+0.24(+3.25%)
May 23, 2016
7.489
7.497
7.373
7.411
846,301
-0.09(-1.14%)
May 20, 2016
7.450
7.532
7.427
7.497
763,950
+0.09(+1.26%)
May 19, 2016
7.365
7.435
7.310
7.404
604,681
+0.00(+0.00%)
May 18, 2016
7.466
7.528
7.361
7.404
626,153
-0.09(-1.14%)
May 17, 2016
7.652
7.667
7.419
7.489
836,032
-0.23(-2.92%)
May 16, 2016
7.605
7.803
7.605
7.714
663,014
+0.10(+1.33%)
May 13, 2016
7.644
7.761
7.574
7.613
1,120,317
-0.04(-0.51%)
May 12, 2016
7.706
7.830
7.551
7.652
934,373
-0.05(-0.70%)
May 11, 2016
7.644
7.753
7.574
7.706
865,017
+0.07(+0.91%)
May 10, 2016
7.598
7.722
7.570
7.636
728,925
+0.05(+0.61%)
May 09, 2016
7.528
7.683
7.481
7.590
815,153
+0.01(+0.10%)
May 06, 2016
7.536
7.605
7.489
7.582
447,278
+0.03(+0.41%)
May 05, 2016
7.660
7.667
7.512
7.551
771,088
-0.05(-0.61%)
May 04, 2016
7.559
7.706
7.536
7.598
764,008
+0.02(+0.20%)
May 03, 2016
7.567
7.644
7.419
7.582
816,314
-0.06(-0.81%)
May 02, 2016
7.450
7.679
7.373
7.644
1,467,577
+0.24(+3.25%)
Apr 29, 2016
7.404
7.563
7.303
7.404
1,340,114
+0.00(+0.00%)
Apr 28, 2016
7.070
7.598
7.062
7.404
1,756,281
-0.19(-2.45%)
Apr 27, 2016
7.567
8.149
7.264
7.590
2,308,756
+0.68(+9.89%)
Apr 26, 2016
6.783
6.950
6.744
6.907
791,214
+0.15(+2.18%)
Apr 25, 2016
6.814
6.814
6.713
6.759
558,277
-0.05(-0.80%)
Apr 22, 2016
6.783
6.868
6.713
6.814
731,236
+0.05(+0.80%)
Apr 21, 2016
6.891
6.915
6.752
6.759
388,387
-0.16(-2.35%)
Apr 20, 2016
6.946
6.985
6.876
6.922
542,662
-0.02(-0.22%)
Apr 19, 2016
6.961
7.054
6.930
6.938
530,418
-0.02(-0.22%)
Apr 18, 2016
6.907
6.992
6.899
6.953
380,553
+0.02(+0.22%)
Apr 15, 2016
6.860
6.992
6.806
6.938
524,845
+0.07(+1.02%)
Apr 14, 2016
6.992
7.000
6.845
6.868
465,016
-0.13(-1.88%)
Apr 13, 2016
6.806
7.008
6.767
7.000
868,146
+0.26(+3.80%)
Apr 12, 2016
6.690
6.806
6.674
6.744
731,844
+0.07(+1.05%)
Apr 11, 2016
6.728
6.891
6.674
6.674
700,321
-0.02(-0.35%)
Apr 08, 2016
6.822
6.853
6.659
6.697
586,641
-0.02(-0.35%)
Apr 07, 2016
6.814
6.860
6.697
6.721
598,228
-0.16(-2.26%)
Apr 06, 2016
6.744
6.899
6.697
6.876
589,485
+0.16(+2.31%)
Apr 05, 2016
6.829
6.899
6.721
6.721
880,875
-0.12(-1.81%)
Apr 04, 2016
7.008
7.008
6.837
6.845
583,661
-0.16(-2.33%)
Apr 01, 2016
6.899
7.039
6.783
7.008
773,856
+0.04(+0.56%)
Mar 31, 2016
6.860
7.023
6.837
6.969
730,294
+0.11(+1.58%)
Mar 30, 2016
6.922
7.000
6.756
6.860
885,164
-0.09(-1.34%)
Mar 29, 2016
6.596
6.969
6.565
6.953
1,186,544
+0.34(+5.16%)
Mar 28, 2016
6.682
6.845
6.593
6.612
936,731
-0.03(-0.47%)
Mar 24, 2016
6.573
6.643
6.643
6.643
441,977
+0.05(+0.71%)
Mar 23, 2016
6.705
6.767
6.593
6.596
562,897
-0.19(-2.75%)
Mar 22, 2016
6.263
6.907
6.263
6.783
1,815,239
+0.58(+9.39%)
Mar 21, 2016
6.309
6.371
6.170
6.201
537,422
-0.12(-1.96%)
Mar 18, 2016
6.232
6.348
6.185
6.325
1,061,908
+0.13(+2.13%)
Mar 17, 2016
5.976
6.232
5.976
6.193
517,614
+0.21(+3.50%)
Mar 16, 2016
5.898
6.007
5.875
5.983
550,372
+0.05(+0.92%)
Mar 15, 2016
5.929
5.968
5.867
5.929
636,617
-0.05(-0.78%)
Mar 14, 2016
6.045
6.092
5.933
5.976
848,013
-0.11(-1.79%)
Mar 11, 2016
6.084
6.162
6.038
6.084
682,469
+0.03(+0.51%)
Mar 10, 2016
6.100
6.185
6.007
6.053
673,868
-0.04(-0.64%)
Mar 09, 2016
5.945
6.139
5.929
6.092
624,572
+0.16(+2.61%)
Mar 08, 2016
6.232
6.247
5.859
5.937
1,092,923
-0.32(-5.09%)
Mar 07, 2016
5.991
6.302
5.945
6.255
1,078,425
+0.24(+4.00%)
Mar 04, 2016
6.061
6.139
5.976
6.014
702,319
-0.05(-0.77%)
Mar 03, 2016
5.937
6.084
5.898
6.061
773,632
+0.09(+1.56%)
Mar 02, 2016
5.851
6.007
5.844
5.968
735,311
+0.09(+1.59%)
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
.