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
)
5.010
-0.140 (-2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2017
9.972
9.992
9.759
9.895
771,094
-0.12(-1.16%)
Jan 30, 2017
9.972
10.09
9.701
10.01
620,809
+0.00(+0.00%)
Jan 27, 2017
10.24
10.24
9.972
10.01
460,393
-0.23(-2.27%)
Jan 26, 2017
10.17
10.32
9.972
10.24
1,140,299
+0.00(+0.00%)
Jan 25, 2017
9.972
10.28
9.856
10.24
813,232
+0.35(+3.53%)
Jan 24, 2017
9.623
9.895
9.584
9.895
563,015
+0.35(+3.66%)
Jan 23, 2017
9.468
9.584
9.390
9.546
605,645
+0.12(+1.23%)
Jan 20, 2017
9.507
9.623
9.313
9.429
691,994
-0.08(-0.82%)
Jan 19, 2017
9.701
9.701
9.449
9.507
649,335
-0.19(-2.00%)
Jan 18, 2017
9.662
9.740
9.584
9.701
670,106
+0.04(+0.40%)
Jan 17, 2017
9.778
9.856
9.662
9.662
452,337
-0.19(-1.97%)
Jan 13, 2017
9.856
9.856
9.856
0
+0.16(+1.60%)
Jan 12, 2017
9.856
9.895
9.623
9.701
605,893
-0.23(-2.34%)
Jan 11, 2017
10.05
10.09
9.856
9.934
482,409
-0.16(-1.54%)
Jan 10, 2017
9.934
10.09
9.817
10.09
738,271
+0.19(+1.96%)
Jan 09, 2017
10.21
10.24
9.817
9.895
809,743
-0.31(-3.04%)
Jan 06, 2017
10.28
10.32
10.09
10.21
770,319
-0.12(-1.13%)
Jan 05, 2017
10.44
10.48
10.28
10.32
588,981
-0.16(-1.48%)
Jan 04, 2017
10.28
10.52
10.24
10.48
530,684
+0.23(+2.27%)
Jan 03, 2017
10.32
10.44
10.13
10.24
643,785
+0.12(+1.15%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.16(-1.51%)
Dec 29, 2016
10.32
10.38
10.24
10.28
311,883
+0.00(+0.00%)
Dec 28, 2016
10.52
10.52
10.21
10.28
338,097
-0.19(-1.85%)
Dec 27, 2016
10.36
10.50
10.28
10.48
414,423
+0.08(+0.75%)
Dec 23, 2016
10.40
10.40
10.40
0
-0.19(-1.83%)
Dec 22, 2016
10.63
10.79
10.44
10.59
630,867
-0.04(-0.36%)
Dec 21, 2016
10.52
10.71
10.44
10.63
417,566
+0.08(+0.74%)
Dec 20, 2016
10.63
10.69
10.44
10.55
737,953
+0.04(+0.37%)
Dec 19, 2016
10.48
10.63
10.32
10.52
893,775
+0.12(+1.12%)
Dec 16, 2016
10.63
10.86
10.38
10.40
1,454,065
-0.16(-1.47%)
Dec 15, 2016
10.32
10.63
10.22
10.55
1,262,397
+0.27(+2.64%)
Dec 14, 2016
10.01
10.51
10.01
10.28
1,312,530
+0.31(+3.11%)
Dec 13, 2016
10.21
10.28
9.934
9.972
1,025,482
-0.19(-1.91%)
Dec 12, 2016
10.17
10.17
9.972
10.17
627,586
+0.00(+0.00%)
Dec 09, 2016
10.44
10.44
10.15
10.17
769,753
-0.19(-1.87%)
Dec 08, 2016
10.17
10.50
10.17
10.36
729,854
+0.04(+0.38%)
Dec 07, 2016
10.17
10.42
10.13
10.32
779,203
+0.08(+0.76%)
Dec 06, 2016
9.895
10.24
9.740
10.24
1,106,281
+0.35(+3.53%)
Dec 05, 2016
9.895
10.17
9.895
9.895
1,005,285
+0.12(+1.19%)
Dec 02, 2016
9.778
9.972
9.701
9.778
968,955
-0.04(-0.40%)
Dec 01, 2016
9.662
9.817
9.546
9.817
860,093
+0.16(+1.61%)
Nov 30, 2016
9.972
10.05
9.584
9.662
875,226
-0.23(-2.35%)
Nov 29, 2016
9.895
10.09
9.778
9.895
1,240,419
+0.00(+0.00%)
Nov 28, 2016
10.01
10.09
9.837
9.895
911,526
-0.08(-0.78%)
Nov 25, 2016
9.856
10.09
9.856
9.972
320,243
+0.12(+1.18%)
Nov 23, 2016
9.856
9.856
9.856
0
-0.04(-0.39%)
Nov 22, 2016
9.778
9.972
9.701
9.895
1,116,552
+0.27(+2.82%)
Nov 21, 2016
9.740
9.778
9.468
9.623
932,545
+0.04(+0.40%)
Nov 18, 2016
9.701
9.701
9.235
9.584
1,601,981
-0.19(-1.98%)
Nov 17, 2016
9.584
9.895
9.546
9.778
1,910,486
+0.27(+2.86%)
Nov 16, 2016
9.468
9.643
9.429
9.507
861,377
+0.04(+0.41%)
Nov 15, 2016
9.584
9.645
9.390
9.468
710,889
-0.12(-1.21%)
Nov 14, 2016
9.390
9.740
9.390
9.584
1,304,038
+0.23(+2.49%)
Nov 11, 2016
9.157
9.351
9.041
9.351
1,265,496
+0.19(+2.12%)
Nov 10, 2016
9.196
9.429
9.002
9.157
1,403,344
+0.04(+0.43%)
Nov 09, 2016
8.459
9.119
8.459
9.119
964,324
+0.54(+6.33%)
Nov 08, 2016
8.537
8.886
8.459
8.575
1,410,351
+0.08(+0.91%)
Nov 07, 2016
8.498
8.614
8.401
8.498
1,991,716
+0.19(+2.34%)
Nov 04, 2016
8.459
8.575
8.304
8.304
640,539
-0.08(-0.93%)
Nov 03, 2016
8.537
8.614
8.304
8.381
534,568
-0.12(-1.37%)
Nov 02, 2016
8.498
8.614
8.420
8.498
417,804
-0.08(-0.91%)
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
.