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 (%)
Aug 31, 2016
7.761
7.776
7.633
7.761
785,518
-0.01(-0.10%)
Aug 30, 2016
7.838
7.838
7.722
7.768
402,071
-0.03(-0.40%)
Aug 29, 2016
7.846
7.877
7.714
7.799
583,193
+0.00(+0.00%)
Aug 26, 2016
7.854
7.893
7.730
7.799
329,682
-0.02(-0.20%)
Aug 25, 2016
7.768
7.861
7.730
7.815
550,215
+0.01(+0.10%)
Aug 24, 2016
7.846
7.861
7.768
7.807
547,412
-0.03(-0.40%)
Aug 23, 2016
7.730
7.854
7.706
7.838
541,411
+0.12(+1.61%)
Aug 22, 2016
7.730
7.753
7.644
7.714
690,615
-0.06(-0.80%)
Aug 19, 2016
7.916
7.916
7.776
7.776
770,023
-0.15(-1.86%)
Aug 18, 2016
7.815
7.935
7.792
7.924
811,643
+0.13(+1.69%)
Aug 17, 2016
7.931
7.931
7.753
7.792
738,002
-0.11(-1.38%)
Aug 16, 2016
7.978
7.978
7.869
7.900
470,708
-0.09(-1.07%)
Aug 15, 2016
7.924
8.048
7.924
7.986
550,609
+0.06(+0.78%)
Aug 12, 2016
7.830
7.986
7.830
7.924
767,764
+0.09(+1.19%)
Aug 11, 2016
7.908
7.939
7.745
7.830
773,797
-0.05(-0.69%)
Aug 10, 2016
7.908
7.939
7.799
7.885
703,028
-0.01(-0.10%)
Aug 09, 2016
7.823
7.893
7.799
7.893
907,813
+0.05(+0.59%)
Aug 08, 2016
7.768
7.846
7.695
7.846
941,479
+0.09(+1.10%)
Aug 05, 2016
7.714
7.761
7.636
7.761
1,263,076
+0.13(+1.73%)
Aug 04, 2016
7.846
7.885
7.574
7.629
1,672,284
-0.18(-2.29%)
Aug 03, 2016
7.947
7.947
7.629
7.807
1,706,045
-0.14(-1.76%)
Aug 02, 2016
9.041
9.119
7.854
7.947
2,774,540
-0.79(-9.06%)
Aug 01, 2016
8.723
8.847
8.638
8.738
1,278,041
+0.02(+0.18%)
Jul 29, 2016
8.669
8.769
8.614
8.723
1,018,942
+0.06(+0.72%)
Jul 28, 2016
8.707
8.746
8.661
8.661
492,155
-0.05(-0.53%)
Jul 27, 2016
8.606
8.754
8.606
8.707
740,458
+0.10(+1.17%)
Jul 26, 2016
8.599
8.754
8.575
8.606
1,085,178
+0.01(+0.09%)
Jul 25, 2016
8.622
8.661
8.537
8.599
513,438
-0.09(-0.98%)
Jul 22, 2016
8.560
8.754
8.514
8.684
482,207
+0.13(+1.54%)
Jul 21, 2016
8.645
8.762
8.544
8.552
734,256
-0.09(-1.08%)
Jul 20, 2016
8.638
8.715
8.599
8.645
464,823
+0.05(+0.63%)
Jul 19, 2016
8.645
8.669
8.568
8.591
473,265
-0.05(-0.63%)
Jul 18, 2016
8.537
8.676
8.537
8.645
699,924
+0.12(+1.36%)
Jul 15, 2016
8.630
8.638
8.498
8.529
557,260
-0.04(-0.45%)
Jul 14, 2016
8.715
8.731
8.568
8.568
420,461
-0.05(-0.63%)
Jul 13, 2016
8.661
8.661
8.552
8.622
1,142,999
+0.01(+0.09%)
Jul 12, 2016
8.475
8.661
8.436
8.614
900,424
+0.23(+2.78%)
Jul 11, 2016
8.312
8.447
8.296
8.381
520,328
+0.12(+1.50%)
Jul 08, 2016
7.986
8.265
7.916
8.257
899,143
+0.34(+4.31%)
Jul 07, 2016
7.970
8.110
7.885
7.916
580,028
-0.05(-0.58%)
Jul 06, 2016
7.924
8.017
7.854
7.962
587,351
+0.01(+0.10%)
Jul 05, 2016
7.993
8.094
7.947
7.955
755,578
-0.06(-0.77%)
Jul 01, 2016
7.986
8.017
8.017
8.017
1,077,109
+0.00(+0.00%)
Jun 30, 2016
7.784
8.024
7.737
8.017
1,489,056
+0.29(+3.82%)
Jun 29, 2016
7.714
7.784
7.644
7.722
1,027,153
+0.12(+1.63%)
Jun 28, 2016
7.683
7.838
7.574
7.598
1,330,099
+0.02(+0.20%)
Jun 27, 2016
7.776
7.784
7.497
7.582
1,120,360
-0.33(-4.22%)
Jun 24, 2016
7.854
7.978
7.768
7.916
1,301,547
-0.37(-4.49%)
Jun 23, 2016
8.257
8.343
8.211
8.288
722,903
+0.16(+2.01%)
Jun 22, 2016
8.125
8.273
8.125
8.125
650,958
-0.01(-0.10%)
Jun 21, 2016
8.180
8.195
8.059
8.133
1,272,945
-0.03(-0.38%)
Jun 20, 2016
8.156
8.319
8.055
8.164
498,733
+0.12(+1.45%)
Jun 17, 2016
8.125
8.273
8.017
8.048
1,345,376
-0.05(-0.67%)
Jun 16, 2016
7.916
8.118
7.877
8.102
813,718
+0.15(+1.85%)
Jun 15, 2016
7.986
8.055
7.955
7.955
508,509
+0.03(+0.39%)
Jun 14, 2016
7.955
8.063
7.885
7.924
463,791
-0.03(-0.39%)
Jun 13, 2016
8.024
8.141
7.955
7.955
519,298
-0.13(-1.63%)
Jun 10, 2016
8.094
8.199
8.063
8.087
710,200
-0.14(-1.70%)
Jun 09, 2016
8.063
8.242
8.048
8.226
943,810
+0.09(+1.05%)
Jun 08, 2016
8.087
8.172
8.021
8.141
589,460
+0.07(+0.87%)
Jun 07, 2016
7.993
8.125
7.962
8.071
885,100
+0.06(+0.78%)
Jun 06, 2016
7.955
8.048
7.931
8.009
662,227
+0.05(+0.58%)
Jun 03, 2016
7.993
8.040
7.924
7.962
561,545
-0.03(-0.39%)
Jun 02, 2016
7.893
8.021
7.869
7.993
669,595
+0.09(+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
.