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 (%)
Jul 31, 2017
9.199
9.237
9.043
9.043
1,513,944
-0.16(-1.69%)
Jul 28, 2017
9.160
9.276
9.082
9.199
444,990
+0.04(+0.42%)
Jul 27, 2017
9.315
9.393
9.160
9.160
488,739
-0.16(-1.67%)
Jul 26, 2017
9.354
9.470
9.276
9.315
667,742
+0.00(+0.00%)
Jul 25, 2017
9.199
9.470
9.199
9.315
948,564
+0.12(+1.27%)
Jul 24, 2017
9.237
9.237
9.160
9.199
826,056
-0.04(-0.42%)
Jul 21, 2017
9.431
9.431
9.199
9.237
553,845
-0.12(-1.24%)
Jul 20, 2017
9.315
9.393
9.276
9.354
818,078
+0.04(+0.42%)
Jul 19, 2017
9.315
9.431
9.287
9.315
427,410
+0.04(+0.42%)
Jul 18, 2017
9.237
9.354
9.160
9.276
404,605
-0.04(-0.42%)
Jul 17, 2017
9.199
9.393
9.199
9.315
456,879
+0.16(+1.69%)
Jul 14, 2017
9.237
9.300
9.160
9.160
403,419
-0.16(-1.67%)
Jul 13, 2017
9.237
9.315
9.160
9.315
448,077
+0.08(+0.84%)
Jul 12, 2017
9.276
9.393
9.160
9.237
914,213
+0.04(+0.42%)
Jul 11, 2017
9.237
9.334
9.121
9.199
580,870
-0.04(-0.42%)
Jul 10, 2017
9.276
9.296
9.121
9.237
692,991
-0.08(-0.83%)
Jul 07, 2017
9.043
9.373
8.966
9.315
629,069
+0.27(+3.00%)
Jul 06, 2017
9.005
9.121
8.927
9.043
757,024
-0.04(-0.43%)
Jul 05, 2017
9.005
9.082
8.946
9.082
541,482
+0.04(+0.43%)
Jul 03, 2017
9.005
9.082
8.966
9.043
250,635
+0.00(+0.00%)
Jun 30, 2017
8.888
9.121
8.888
9.043
654,614
+0.16(+1.75%)
Jun 29, 2017
9.082
9.082
8.888
8.888
513,195
-0.19(-2.14%)
Jun 28, 2017
8.966
9.121
8.908
9.082
508,156
+0.19(+2.18%)
Jun 27, 2017
8.888
8.985
8.733
8.888
710,497
+0.00(+0.00%)
Jun 26, 2017
8.849
8.966
8.733
8.888
824,226
+0.08(+0.88%)
Jun 23, 2017
8.694
8.888
8.655
8.810
551,409
+0.12(+1.34%)
Jun 22, 2017
8.655
8.810
8.655
8.694
261,586
+0.00(+0.00%)
Jun 21, 2017
8.772
8.849
8.655
8.694
478,649
+0.00(+0.00%)
Jun 20, 2017
8.888
8.908
8.694
8.694
615,507
-0.31(-3.45%)
Jun 19, 2017
8.888
9.005
8.694
9.005
460,472
+0.19(+2.20%)
Jun 16, 2017
8.772
8.888
8.694
8.810
908,528
-0.19(-2.16%)
Jun 15, 2017
8.888
9.043
8.810
9.005
437,648
+0.04(+0.43%)
Jun 14, 2017
9.043
9.082
8.908
8.966
360,675
-0.08(-0.86%)
Jun 13, 2017
9.082
9.121
8.849
9.043
601,550
-0.08(-0.85%)
Jun 12, 2017
8.927
9.199
8.927
9.121
517,601
+0.08(+0.86%)
Jun 09, 2017
9.160
9.179
9.005
9.043
856,253
-0.12(-1.27%)
Jun 08, 2017
8.694
9.179
8.675
9.160
638,967
+0.43(+4.89%)
Jun 07, 2017
8.849
8.888
8.694
8.733
574,643
-0.12(-1.32%)
Jun 06, 2017
8.810
8.966
8.729
8.849
487,574
+0.04(+0.44%)
Jun 05, 2017
9.121
9.121
8.810
8.810
628,759
-0.31(-3.40%)
Jun 02, 2017
9.121
9.257
9.043
9.121
697,675
+0.00(+0.00%)
Jun 01, 2017
8.810
9.121
8.772
9.121
819,348
+0.31(+3.52%)
May 31, 2017
8.733
8.927
8.655
8.810
890,916
+0.08(+0.89%)
May 30, 2017
8.694
8.869
8.694
8.733
625,045
+0.00(+0.00%)
May 26, 2017
8.694
8.791
8.585
8.733
726,055
+0.00(+0.00%)
May 25, 2017
8.810
8.888
8.694
8.733
733,654
-0.08(-0.88%)
May 24, 2017
8.733
8.849
8.675
8.810
830,964
+0.08(+0.89%)
May 23, 2017
8.772
8.849
8.655
8.733
670,498
+0.00(+0.00%)
May 22, 2017
8.849
8.966
8.713
8.733
1,062,231
-0.16(-1.75%)
May 19, 2017
8.966
9.043
8.752
8.888
1,610,669
-0.12(-1.29%)
May 18, 2017
9.005
9.043
8.888
9.005
803,669
+0.00(+0.00%)
May 17, 2017
9.237
9.237
9.005
9.005
762,505
-0.31(-3.33%)
May 16, 2017
9.470
9.509
9.268
9.315
522,576
-0.16(-1.64%)
May 15, 2017
9.509
9.587
9.393
9.470
522,393
-0.04(-0.41%)
May 12, 2017
9.587
9.626
9.431
9.509
721,965
-0.16(-1.61%)
May 11, 2017
9.820
9.858
9.626
9.664
723,344
-0.16(-1.58%)
May 10, 2017
9.626
9.820
9.548
9.820
833,137
+0.16(+1.61%)
May 09, 2017
9.742
9.742
9.544
9.664
1,027,793
-0.08(-0.80%)
May 08, 2017
10.17
10.21
9.742
9.742
1,114,130
-0.43(-4.20%)
May 05, 2017
10.48
10.60
10.09
10.17
1,483,712
-0.27(-2.60%)
May 04, 2017
10.71
10.73
10.13
10.44
2,100,800
-0.31(-2.89%)
May 03, 2017
11.29
11.45
10.63
10.75
883,013
-0.27(-2.46%)
May 02, 2017
11.02
11.14
10.91
11.02
950,994
+0.00(+0.00%)
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
.