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
7.331
7.493
7.305
7.443
508,565
+0.08(+1.05%)
Jun 29, 2021
7.339
7.426
7.331
7.365
290,762
+0.03(+0.35%)
Jun 28, 2021
7.469
7.477
7.236
7.339
619,554
-0.15(-1.96%)
Jun 25, 2021
7.348
7.615
7.339
7.486
1,223,889
+0.18(+2.48%)
Jun 24, 2021
7.288
7.314
7.193
7.305
598,299
+0.06(+0.83%)
Jun 23, 2021
7.357
7.391
7.245
7.245
337,029
-0.08(-1.06%)
Jun 22, 2021
7.288
7.361
7.206
7.322
440,113
-0.01(-0.12%)
Jun 21, 2021
7.245
7.426
7.240
7.331
571,477
+0.17(+2.41%)
Jun 18, 2021
7.288
7.339
7.003
7.158
1,463,906
-0.25(-3.38%)
Jun 17, 2021
7.684
7.684
7.383
7.408
859,925
-0.30(-3.91%)
Jun 16, 2021
7.736
7.750
7.590
7.710
1,103,096
-0.03(-0.45%)
Jun 15, 2021
7.926
7.935
7.710
7.745
358,505
-0.15(-1.86%)
Jun 14, 2021
8.012
8.012
7.860
7.891
301,725
-0.06(-0.76%)
Jun 11, 2021
7.891
7.965
7.831
7.952
358,477
+0.09(+1.21%)
Jun 10, 2021
7.995
8.038
7.848
7.857
306,677
-0.16(-1.94%)
Jun 09, 2021
8.021
8.064
7.935
8.012
346,359
+0.01(+0.11%)
Jun 08, 2021
7.771
8.038
7.753
8.004
577,472
+0.22(+2.88%)
Jun 07, 2021
7.822
7.861
7.723
7.779
560,379
+0.01(+0.11%)
Jun 04, 2021
7.788
7.831
7.693
7.771
545,637
-0.01(-0.11%)
Jun 03, 2021
7.762
7.814
7.667
7.779
604,050
-0.03(-0.44%)
Jun 02, 2021
7.926
7.939
7.762
7.814
579,503
-0.08(-0.98%)
Jun 01, 2021
7.926
7.978
7.822
7.891
1,282,841
+0.03(+0.44%)
May 28, 2021
7.831
7.881
7.641
7.857
573,832
+0.06(+0.77%)
May 27, 2021
7.866
7.917
7.797
7.797
848,516
+0.01(+0.11%)
May 26, 2021
7.814
7.840
7.710
7.788
657,927
+0.01(+0.17%)
May 25, 2021
8.160
8.203
7.775
7.775
643,550
-0.42(-5.12%)
May 24, 2021
8.229
8.237
8.131
8.195
474,533
+0.00(+0.00%)
May 21, 2021
8.229
8.297
8.126
8.195
316,288
+0.04(+0.53%)
May 20, 2021
8.220
8.220
8.023
8.152
386,035
-0.05(-0.63%)
May 19, 2021
8.212
8.220
7.980
8.203
625,240
-0.07(-0.83%)
May 18, 2021
8.280
8.357
8.212
8.272
717,459
+0.01(+0.10%)
May 17, 2021
8.263
8.306
8.092
8.263
645,930
+0.00(+0.00%)
May 14, 2021
8.357
8.366
8.220
8.263
519,649
-0.03(-0.31%)
May 13, 2021
7.886
8.313
7.878
8.289
675,169
+0.39(+4.99%)
May 12, 2021
8.032
8.100
7.843
7.895
931,008
-0.12(-1.50%)
May 11, 2021
7.681
8.135
7.681
8.015
2,860,342
+0.23(+2.97%)
May 10, 2021
7.835
7.912
7.711
7.784
489,018
-0.03(-0.33%)
May 07, 2021
7.612
7.809
7.587
7.809
440,607
+0.15(+1.90%)
May 06, 2021
7.758
7.775
7.535
7.664
291,554
-0.06(-0.78%)
May 05, 2021
7.732
7.732
7.544
7.724
404,038
+0.07(+0.89%)
May 04, 2021
7.595
7.758
7.424
7.655
430,367
+0.05(+0.68%)
May 03, 2021
7.458
7.664
7.441
7.604
403,923
+0.26(+3.50%)
Apr 30, 2021
7.407
7.407
7.287
7.347
645,004
-0.12(-1.61%)
Apr 29, 2021
7.724
7.724
7.450
7.467
563,200
-0.15(-2.02%)
Apr 28, 2021
7.689
7.963
7.458
7.621
1,057,881
+0.27(+3.73%)
Apr 27, 2021
7.347
7.415
7.287
7.347
392,753
+0.03(+0.35%)
Apr 26, 2021
7.441
7.535
7.304
7.321
258,917
-0.09(-1.27%)
Apr 23, 2021
7.244
7.441
7.167
7.415
303,057
+0.20(+2.73%)
Apr 22, 2021
7.270
7.373
7.193
7.218
281,359
-0.01(-0.12%)
Apr 21, 2021
7.158
7.278
7.150
7.227
398,996
+0.06(+0.84%)
Apr 20, 2021
7.347
7.390
7.004
7.167
580,799
-0.23(-3.13%)
Apr 19, 2021
7.552
7.569
7.360
7.398
365,443
-0.18(-2.37%)
Apr 16, 2021
7.698
7.792
7.552
7.578
326,064
-0.01(-0.11%)
Apr 15, 2021
7.552
7.604
7.450
7.587
328,639
+0.08(+1.03%)
Apr 14, 2021
7.373
7.617
7.373
7.510
435,322
+0.14(+1.86%)
Apr 13, 2021
7.167
7.518
7.091
7.373
870,492
+0.17(+2.38%)
Apr 12, 2021
7.167
7.236
7.124
7.201
347,874
+0.08(+1.08%)
Apr 09, 2021
7.184
7.227
7.107
7.124
204,374
-0.04(-0.60%)
Apr 08, 2021
7.201
7.210
7.069
7.167
329,785
-0.04(-0.59%)
Apr 07, 2021
7.287
7.347
7.150
7.210
428,955
-0.07(-0.94%)
Apr 06, 2021
7.381
7.445
7.265
7.278
422,996
-0.10(-1.39%)
Apr 05, 2021
7.210
7.407
7.116
7.381
630,299
+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
.