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 (%)
Jun 30, 2021
7.333
7.495
7.307
7.445
508,438
+0.08(+1.05%)
Jun 29, 2021
7.341
7.428
7.333
7.367
290,689
+0.03(+0.35%)
Jun 28, 2021
7.471
7.479
7.238
7.341
619,400
-0.15(-1.96%)
Jun 25, 2021
7.350
7.617
7.341
7.488
1,223,583
+0.18(+2.48%)
Jun 24, 2021
7.289
7.315
7.195
7.307
598,149
+0.06(+0.83%)
Jun 23, 2021
7.359
7.393
7.246
7.246
336,945
-0.08(-1.06%)
Jun 22, 2021
7.289
7.363
7.208
7.324
440,003
-0.01(-0.12%)
Jun 21, 2021
7.246
7.428
7.242
7.333
571,334
+0.17(+2.41%)
Jun 18, 2021
7.289
7.341
7.005
7.160
1,463,540
-0.25(-3.38%)
Jun 17, 2021
7.686
7.686
7.384
7.410
859,710
-0.30(-3.91%)
Jun 16, 2021
7.738
7.752
7.591
7.712
1,102,821
-0.03(-0.45%)
Jun 15, 2021
7.928
7.936
7.712
7.747
358,416
-0.15(-1.86%)
Jun 14, 2021
8.014
8.014
7.862
7.893
301,649
-0.06(-0.76%)
Jun 11, 2021
7.893
7.967
7.833
7.954
358,388
+0.09(+1.21%)
Jun 10, 2021
7.997
8.040
7.850
7.859
306,600
-0.16(-1.94%)
Jun 09, 2021
8.023
8.066
7.936
8.014
346,273
+0.01(+0.11%)
Jun 08, 2021
7.773
8.040
7.755
8.005
577,328
+0.22(+2.88%)
Jun 07, 2021
7.824
7.863
7.725
7.781
560,239
+0.01(+0.11%)
Jun 04, 2021
7.790
7.833
7.695
7.773
545,501
-0.01(-0.11%)
Jun 03, 2021
7.764
7.816
7.669
7.781
603,899
-0.03(-0.44%)
Jun 02, 2021
7.928
7.941
7.764
7.816
579,358
-0.08(-0.98%)
Jun 01, 2021
7.928
7.980
7.824
7.893
1,282,520
+0.03(+0.44%)
May 28, 2021
7.833
7.883
7.643
7.859
573,689
+0.06(+0.77%)
May 27, 2021
7.867
7.919
7.798
7.798
848,304
+0.01(+0.11%)
May 26, 2021
7.816
7.842
7.712
7.790
657,762
+0.01(+0.17%)
May 25, 2021
8.162
8.205
7.777
7.777
643,390
-0.42(-5.12%)
May 24, 2021
8.231
8.239
8.133
8.197
474,414
+0.00(+0.00%)
May 21, 2021
8.231
8.299
8.128
8.197
316,209
+0.04(+0.53%)
May 20, 2021
8.222
8.222
8.025
8.154
385,939
-0.05(-0.63%)
May 19, 2021
8.214
8.222
7.982
8.205
625,083
-0.07(-0.83%)
May 18, 2021
8.282
8.359
8.214
8.274
717,280
+0.01(+0.10%)
May 17, 2021
8.265
8.308
8.094
8.265
645,769
+0.00(+0.00%)
May 14, 2021
8.359
8.368
8.222
8.265
519,520
-0.03(-0.31%)
May 13, 2021
7.888
8.315
7.880
8.291
675,000
+0.39(+4.99%)
May 12, 2021
8.034
8.102
7.845
7.897
930,775
-0.12(-1.50%)
May 11, 2021
7.683
8.137
7.683
8.017
2,859,627
+0.23(+2.97%)
May 10, 2021
7.837
7.914
7.713
7.785
488,896
-0.03(-0.33%)
May 07, 2021
7.614
7.811
7.588
7.811
440,497
+0.15(+1.90%)
May 06, 2021
7.760
7.777
7.537
7.666
291,481
-0.06(-0.78%)
May 05, 2021
7.734
7.734
7.546
7.726
403,937
+0.07(+0.89%)
May 04, 2021
7.597
7.760
7.426
7.657
430,260
+0.05(+0.68%)
May 03, 2021
7.460
7.666
7.443
7.606
403,822
+0.26(+3.50%)
Apr 30, 2021
7.409
7.409
7.289
7.349
644,843
-0.12(-1.61%)
Apr 29, 2021
7.726
7.726
7.451
7.469
563,059
-0.15(-2.02%)
Apr 28, 2021
7.691
7.965
7.460
7.623
1,057,617
+0.27(+3.73%)
Apr 27, 2021
7.349
7.417
7.289
7.349
392,655
+0.03(+0.35%)
Apr 26, 2021
7.443
7.537
7.306
7.323
258,852
-0.09(-1.27%)
Apr 23, 2021
7.246
7.443
7.169
7.417
302,981
+0.20(+2.73%)
Apr 22, 2021
7.272
7.374
7.194
7.220
281,288
-0.01(-0.12%)
Apr 21, 2021
7.160
7.280
7.152
7.229
398,897
+0.06(+0.84%)
Apr 20, 2021
7.349
7.391
7.006
7.169
580,654
-0.23(-3.13%)
Apr 19, 2021
7.554
7.571
7.362
7.400
365,351
-0.18(-2.37%)
Apr 16, 2021
7.700
7.794
7.554
7.580
325,982
-0.01(-0.11%)
Apr 15, 2021
7.554
7.606
7.451
7.588
328,557
+0.08(+1.03%)
Apr 14, 2021
7.374
7.618
7.374
7.511
435,214
+0.14(+1.86%)
Apr 13, 2021
7.169
7.520
7.093
7.374
870,275
+0.17(+2.38%)
Apr 12, 2021
7.169
7.237
7.126
7.203
347,787
+0.08(+1.08%)
Apr 09, 2021
7.186
7.229
7.109
7.126
204,323
-0.04(-0.60%)
Apr 08, 2021
7.203
7.212
7.070
7.169
329,702
-0.04(-0.59%)
Apr 07, 2021
7.289
7.349
7.152
7.212
428,848
-0.07(-0.94%)
Apr 06, 2021
7.383
7.447
7.267
7.280
422,890
-0.10(-1.39%)
Apr 05, 2021
7.212
7.409
7.117
7.383
630,141
+0.24(+3.36%)
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
.