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, 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%)
Apr 01, 2021
7.295
7.295
7.081
7.141
529,387
-0.09(-1.18%)
Mar 31, 2021
7.073
7.313
7.073
7.227
760,615
+0.19(+2.68%)
Mar 30, 2021
7.013
7.167
7.004
7.039
490,001
+0.00(+0.00%)
Mar 29, 2021
7.021
7.270
7.021
7.039
645,164
-0.04(-0.60%)
Mar 26, 2021
7.039
7.150
6.919
7.081
582,524
+0.15(+2.22%)
Mar 25, 2021
6.799
6.996
6.610
6.927
829,108
+0.13(+1.89%)
Mar 24, 2021
6.936
7.184
6.799
6.799
876,876
-0.04(-0.63%)
Mar 23, 2021
7.098
7.133
6.833
6.842
751,375
-0.31(-4.31%)
Mar 22, 2021
7.612
7.612
7.133
7.150
721,015
-0.39(-5.22%)
Mar 19, 2021
7.544
7.784
7.458
7.544
1,979,743
+0.03(+0.34%)
Mar 18, 2021
7.475
7.818
7.407
7.518
668,525
+0.05(+0.69%)
Mar 17, 2021
7.373
7.492
7.227
7.467
800,649
+0.05(+0.69%)
Mar 16, 2021
7.587
7.587
7.274
7.415
541,745
-0.17(-2.20%)
Mar 15, 2021
7.506
7.582
7.293
7.582
787,507
+0.03(+0.34%)
Mar 12, 2021
7.625
7.718
7.506
7.557
521,979
-0.03(-0.34%)
Mar 11, 2021
7.565
7.752
7.438
7.582
841,635
+0.06(+0.79%)
Mar 10, 2021
7.421
7.650
7.310
7.523
1,177,363
+0.14(+1.84%)
Mar 09, 2021
7.523
7.582
7.132
7.387
938,254
-0.05(-0.69%)
Mar 08, 2021
7.234
7.616
7.157
7.438
944,168
+0.29(+4.04%)
Mar 05, 2021
7.268
7.327
6.996
7.149
1,337,830
+0.00(+0.00%)
Mar 04, 2021
7.140
7.412
7.013
7.149
711,708
+0.02(+0.24%)
Mar 03, 2021
7.038
7.276
7.038
7.132
564,647
+0.09(+1.33%)
Mar 02, 2021
7.234
7.272
7.013
7.038
672,827
-0.24(-3.27%)
Mar 01, 2021
7.047
7.387
6.987
7.276
823,348
+0.39(+5.68%)
Feb 26, 2021
7.098
7.157
6.885
6.885
649,268
-0.22(-3.11%)
Feb 25, 2021
7.446
7.497
7.106
7.106
534,209
-0.32(-4.35%)
Feb 24, 2021
7.404
7.497
7.276
7.429
565,180
+0.05(+0.69%)
Feb 23, 2021
7.642
7.956
7.378
7.378
1,007,005
-0.23(-3.02%)
Feb 22, 2021
7.098
7.625
7.098
7.608
1,406,420
+0.54(+7.57%)
Feb 19, 2021
7.004
7.081
6.834
7.072
1,144,543
+0.08(+1.09%)
Feb 18, 2021
7.115
7.153
6.945
6.996
1,286,200
-0.17(-2.37%)
Feb 17, 2021
6.902
7.463
6.868
7.166
1,018,325
-0.34(-4.53%)
Feb 16, 2021
7.659
7.693
7.472
7.506
367,205
-0.14(-1.89%)
Feb 12, 2021
7.608
7.778
7.582
7.650
290,576
-0.03(-0.44%)
Feb 11, 2021
7.871
7.973
7.633
7.684
443,696
-0.14(-1.85%)
Feb 10, 2021
7.999
8.126
7.786
7.829
397,106
-0.14(-1.71%)
Feb 09, 2021
7.914
8.039
7.846
7.965
374,839
+0.07(+0.86%)
Feb 08, 2021
7.565
7.922
7.565
7.897
496,773
+0.37(+4.85%)
Feb 05, 2021
7.608
7.608
7.378
7.531
374,220
+0.01(+0.11%)
Feb 04, 2021
7.276
7.531
7.259
7.523
363,141
+0.26(+3.63%)
Feb 03, 2021
7.081
7.276
7.064
7.259
303,018
+0.12(+1.67%)
Feb 02, 2021
7.183
7.183
7.072
7.140
298,374
+0.03(+0.48%)
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
.