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, 2017
8.731
8.925
8.653
8.808
891,139
+0.08(+0.89%)
May 30, 2017
8.692
8.866
8.692
8.731
625,201
+0.00(+0.00%)
May 26, 2017
8.692
8.789
8.583
8.731
726,236
+0.00(+0.00%)
May 25, 2017
8.808
8.886
8.692
8.731
733,837
-0.08(-0.88%)
May 24, 2017
8.731
8.847
8.672
8.808
831,172
+0.08(+0.89%)
May 23, 2017
8.769
8.847
8.653
8.731
670,666
+0.00(+0.00%)
May 22, 2017
8.847
8.963
8.711
8.731
1,062,497
-0.16(-1.75%)
May 19, 2017
8.963
9.041
8.750
8.886
1,611,072
-0.12(-1.29%)
May 18, 2017
9.002
9.041
8.886
9.002
803,869
+0.00(+0.00%)
May 17, 2017
9.235
9.235
9.002
9.002
762,696
-0.31(-3.33%)
May 16, 2017
9.468
9.507
9.266
9.313
522,706
-0.16(-1.64%)
May 15, 2017
9.507
9.584
9.390
9.468
522,523
-0.04(-0.41%)
May 12, 2017
9.584
9.623
9.429
9.507
722,145
-0.16(-1.61%)
May 11, 2017
9.817
9.856
9.623
9.662
723,525
-0.16(-1.58%)
May 10, 2017
9.623
9.817
9.546
9.817
833,345
+0.16(+1.61%)
May 09, 2017
9.740
9.740
9.542
9.662
1,028,050
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.740
9.740
1,114,408
-0.43(-4.20%)
May 05, 2017
10.48
10.59
10.09
10.17
1,484,083
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,101,325
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,233
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.90
11.02
951,232
+0.00(+0.00%)
May 01, 2017
11.14
11.18
10.94
11.02
472,777
-0.04(-0.35%)
Apr 28, 2017
11.41
11.41
11.02
11.06
794,904
-0.35(-3.06%)
Apr 27, 2017
11.33
11.41
11.14
11.41
619,160
+0.16(+1.38%)
Apr 26, 2017
11.06
11.41
11.04
11.25
812,878
+0.16(+1.40%)
Apr 25, 2017
11.06
11.18
10.98
11.10
526,955
+0.16(+1.42%)
Apr 24, 2017
10.90
11.02
10.83
10.94
473,353
+0.27(+2.55%)
Apr 21, 2017
10.83
10.86
10.63
10.67
513,107
-0.19(-1.79%)
Apr 20, 2017
10.63
10.90
10.59
10.86
462,409
+0.31(+2.94%)
Apr 19, 2017
10.59
10.79
10.52
10.55
543,295
+0.04(+0.37%)
Apr 18, 2017
10.48
10.65
10.48
10.52
738,757
+0.00(+0.00%)
Apr 17, 2017
10.44
10.55
10.32
10.52
355,091
+0.08(+0.74%)
Apr 13, 2017
10.48
10.55
10.28
10.44
750,081
-0.04(-0.37%)
Apr 12, 2017
10.59
10.59
10.32
10.48
1,019,538
-0.08(-0.74%)
Apr 11, 2017
10.44
10.67
10.44
10.55
560,961
+0.04(+0.37%)
Apr 10, 2017
10.52
10.63
10.48
10.52
600,452
+0.00(+0.00%)
Apr 07, 2017
10.44
10.59
10.38
10.52
1,007,630
+0.00(+0.00%)
Apr 06, 2017
10.48
10.55
10.30
10.52
875,075
+0.04(+0.37%)
Apr 05, 2017
10.63
10.63
10.26
10.48
1,802,742
-0.08(-0.74%)
Apr 04, 2017
10.09
10.59
10.05
10.55
1,524,371
+0.47(+4.62%)
Apr 03, 2017
10.24
10.24
9.895
10.09
664,545
-0.12(-1.14%)
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%)
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
.