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 (%)
May 31, 2019
5.961
6.002
5.833
5.913
671,705
-0.14(-2.26%)
May 30, 2019
6.074
6.541
6.026
6.050
1,021,966
-0.01(-0.13%)
May 29, 2019
6.163
6.219
6.050
6.058
1,199,980
-0.16(-2.59%)
May 28, 2019
6.299
6.380
6.203
6.219
677,037
-0.08(-1.28%)
May 24, 2019
6.267
6.311
6.211
6.299
449,585
+0.06(+0.90%)
May 23, 2019
6.259
6.297
6.195
6.243
576,159
-0.07(-1.15%)
May 22, 2019
6.347
6.483
6.260
6.315
536,721
-0.04(-0.63%)
May 21, 2019
6.236
6.383
6.184
6.355
1,749,270
+0.17(+2.71%)
May 20, 2019
6.244
6.303
6.168
6.188
901,962
-0.13(-2.02%)
May 17, 2019
6.467
6.539
6.300
6.315
1,047,323
-0.22(-3.42%)
May 16, 2019
6.547
6.643
6.507
6.539
608,166
+0.00(+0.00%)
May 15, 2019
6.539
6.647
6.491
6.539
746,988
-0.07(-1.09%)
May 14, 2019
6.547
6.675
6.547
6.611
521,398
+0.06(+0.85%)
May 13, 2019
6.531
6.607
6.507
6.555
1,165,120
-0.14(-2.03%)
May 10, 2019
6.779
6.795
6.643
6.691
404,550
-0.14(-1.99%)
May 09, 2019
6.595
6.850
6.579
6.826
512,547
+0.14(+2.15%)
May 08, 2019
6.715
6.810
6.683
6.683
625,237
-0.06(-0.83%)
May 07, 2019
6.866
6.922
6.683
6.739
574,334
-0.22(-3.10%)
May 06, 2019
6.731
7.090
6.675
6.954
632,741
+0.11(+1.63%)
May 03, 2019
6.627
6.850
6.603
6.842
900,783
+0.29(+4.38%)
May 02, 2019
7.329
7.329
6.539
6.555
815,068
-0.50(-7.13%)
May 01, 2019
7.290
7.393
7.058
7.058
539,529
-0.24(-3.28%)
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%)
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
.