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
)
5.150
-0.020 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
7.313
7.325
7.194
7.298
683,256
+0.02(+0.22%)
Apr 29, 2019
7.266
7.337
7.210
7.282
305,101
+0.09(+1.22%)
Apr 26, 2019
7.050
7.226
7.050
7.194
294,082
+0.15(+2.15%)
Apr 25, 2019
7.106
7.106
6.930
7.042
354,213
-0.10(-1.45%)
Apr 24, 2019
7.002
7.170
7.002
7.146
359,822
+0.11(+1.59%)
Apr 23, 2019
6.858
7.066
6.810
7.034
371,923
+0.20(+2.92%)
Apr 22, 2019
6.994
7.066
6.826
6.834
531,433
-0.22(-3.06%)
Apr 18, 2019
7.082
7.130
7.018
7.050
258,135
-0.06(-0.90%)
Apr 17, 2019
7.106
7.194
7.074
7.114
376,689
+0.05(+0.68%)
Apr 16, 2019
6.970
7.074
6.938
7.066
479,129
+0.12(+1.72%)
Apr 15, 2019
7.010
7.106
6.898
6.946
294,485
-0.07(-1.02%)
Apr 12, 2019
7.034
7.106
6.978
7.018
391,024
+0.02(+0.23%)
Apr 11, 2019
6.962
7.058
6.958
7.002
299,224
+0.04(+0.57%)
Apr 10, 2019
6.850
6.978
6.834
6.962
365,092
+0.15(+2.23%)
Apr 09, 2019
6.914
6.922
6.795
6.810
696,695
-0.15(-2.18%)
Apr 08, 2019
6.970
7.074
6.938
6.962
421,774
-0.02(-0.34%)
Apr 05, 2019
6.938
7.018
6.938
6.986
715,290
+0.05(+0.69%)
Apr 04, 2019
6.938
7.002
6.882
6.938
571,101
+0.01(+0.12%)
Apr 03, 2019
7.002
7.090
6.914
6.930
379,169
-0.02(-0.23%)
Apr 02, 2019
6.938
7.018
6.922
6.946
472,006
+0.00(+0.00%)
Apr 01, 2019
6.890
7.050
6.890
6.946
578,863
+0.11(+1.64%)
Mar 29, 2019
6.930
6.978
6.771
6.834
641,269
-0.05(-0.70%)
Mar 28, 2019
6.818
6.914
6.747
6.882
445,841
+0.08(+1.17%)
Mar 27, 2019
6.739
6.898
6.723
6.803
474,354
+0.04(+0.59%)
Mar 26, 2019
6.667
6.850
6.651
6.763
711,733
+0.14(+2.05%)
Mar 25, 2019
6.555
6.691
6.483
6.627
793,934
+0.06(+0.97%)
Mar 22, 2019
6.795
6.826
6.563
6.563
584,907
-0.29(-4.20%)
Mar 21, 2019
6.795
6.962
6.795
6.850
440,636
+0.02(+0.35%)
Mar 20, 2019
7.002
7.022
6.787
6.826
463,269
-0.18(-2.62%)
Mar 19, 2019
7.162
7.218
7.010
7.010
474,459
-0.13(-1.79%)
Mar 18, 2019
7.114
7.250
7.050
7.138
588,985
+0.03(+0.45%)
Mar 15, 2019
7.034
7.206
7.034
7.106
1,490,450
+0.08(+1.14%)
Mar 14, 2019
7.106
7.150
6.986
7.026
497,970
-0.09(-1.23%)
Mar 13, 2019
7.098
7.225
7.098
7.114
495,194
+0.02(+0.22%)
Mar 12, 2019
7.090
7.146
7.031
7.098
398,719
+0.02(+0.22%)
Mar 11, 2019
7.058
7.225
7.058
7.082
556,501
+0.04(+0.56%)
Mar 08, 2019
7.003
7.130
6.939
7.043
453,550
+0.02(+0.23%)
Mar 07, 2019
7.130
7.130
7.023
7.027
733,287
-0.11(-1.56%)
Mar 06, 2019
7.201
7.257
7.082
7.138
875,725
-0.10(-1.32%)
Mar 05, 2019
7.344
7.376
7.209
7.233
517,277
-0.12(-1.62%)
Mar 04, 2019
7.376
7.480
7.312
7.352
696,756
-0.04(-0.54%)
Mar 01, 2019
7.423
7.439
7.296
7.391
443,589
+0.02(+0.22%)
Feb 28, 2019
7.328
7.399
7.225
7.376
718,000
+0.02(+0.32%)
Feb 27, 2019
7.407
7.431
7.304
7.352
591,841
-0.05(-0.64%)
Feb 26, 2019
7.368
7.447
7.336
7.399
680,025
+0.03(+0.43%)
Feb 25, 2019
7.423
7.518
7.344
7.368
659,316
-0.03(-0.43%)
Feb 22, 2019
7.399
7.463
7.336
7.399
813,415
+0.03(+0.43%)
Feb 21, 2019
7.399
7.423
7.265
7.368
702,809
-0.03(-0.43%)
Feb 20, 2019
7.320
7.419
7.273
7.399
801,790
+0.16(+2.19%)
Feb 19, 2019
7.320
7.415
7.217
7.241
752,204
-0.08(-1.08%)
Feb 15, 2019
7.138
7.328
7.106
7.320
974,181
+0.21(+3.01%)
Feb 14, 2019
7.043
7.158
6.987
7.106
650,594
-0.04(-0.55%)
Feb 13, 2019
6.297
7.217
6.289
7.146
1,620,147
-0.13(-1.85%)
Feb 12, 2019
7.130
7.320
7.130
7.280
923,854
+0.20(+2.80%)
Feb 11, 2019
6.916
7.114
6.916
7.082
897,336
+0.19(+2.76%)
Feb 08, 2019
6.971
7.043
6.836
6.892
1,081,107
-0.11(-1.59%)
Feb 07, 2019
7.161
7.161
6.924
7.003
617,191
-0.19(-2.65%)
Feb 06, 2019
7.201
7.249
7.154
7.193
408,140
-0.01(-0.11%)
Feb 05, 2019
7.233
7.280
7.146
7.201
506,489
-0.02(-0.33%)
Feb 04, 2019
7.011
7.233
6.947
7.225
798,866
+0.21(+2.94%)
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
.