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, 2018
9.631
9.733
9.397
9.397
708,173
-0.27(-2.82%)
Apr 27, 2018
9.748
9.787
9.592
9.670
652,277
-0.08(-0.80%)
Apr 26, 2018
9.865
9.904
9.709
9.748
520,975
-0.12(-1.19%)
Apr 25, 2018
9.943
10.02
9.845
9.865
517,946
-0.08(-0.78%)
Apr 24, 2018
10.06
10.14
9.865
9.943
678,032
-0.04(-0.39%)
Apr 23, 2018
9.982
10.14
9.943
9.982
359,366
+0.00(+0.00%)
Apr 20, 2018
10.18
10.24
9.884
9.982
617,267
-0.23(-2.29%)
Apr 19, 2018
10.37
10.37
10.12
10.22
751,178
-0.12(-1.13%)
Apr 18, 2018
10.49
10.55
10.29
10.33
509,436
-0.12(-1.12%)
Apr 17, 2018
10.33
10.45
10.24
10.45
512,932
+0.19(+1.90%)
Apr 16, 2018
10.10
10.29
10.06
10.25
417,866
+0.20(+1.94%)
Apr 13, 2018
10.25
10.25
10.06
10.06
428,490
-0.08(-0.77%)
Apr 12, 2018
10.18
10.29
10.14
10.14
507,617
-0.04(-0.38%)
Apr 11, 2018
10.06
10.22
10.02
10.18
506,701
+0.12(+1.16%)
Apr 10, 2018
9.943
10.14
9.865
10.06
581,176
+0.23(+2.38%)
Apr 09, 2018
10.14
10.14
9.748
9.826
535,815
-0.19(-1.95%)
Apr 06, 2018
10.06
10.24
9.943
10.02
458,099
-0.16(-1.53%)
Apr 05, 2018
10.10
10.25
10.02
10.18
800,094
+0.12(+1.16%)
Apr 04, 2018
9.670
10.14
9.670
10.06
1,563,325
+0.23(+2.38%)
Apr 03, 2018
9.748
9.904
9.689
9.826
848,662
+0.19(+2.02%)
Apr 02, 2018
9.748
9.826
9.611
9.631
764,950
-0.16(-1.59%)
Mar 29, 2018
9.787
9.787
9.787
0
+0.08(+0.80%)
Mar 28, 2018
9.553
9.767
9.514
9.709
591,355
+0.19(+2.05%)
Mar 27, 2018
9.709
9.787
9.494
9.514
937,475
-0.19(-2.01%)
Mar 26, 2018
9.592
9.767
9.514
9.709
652,124
+0.27(+2.89%)
Mar 23, 2018
9.826
9.826
9.436
9.436
573,029
-0.27(-2.81%)
Mar 22, 2018
9.943
9.982
9.709
9.709
700,683
-0.27(-2.73%)
Mar 21, 2018
10.25
10.29
9.982
9.982
477,787
-0.27(-2.66%)
Mar 20, 2018
10.29
10.33
10.14
10.25
357,317
-0.08(-0.75%)
Mar 19, 2018
10.37
10.39
10.20
10.33
609,173
-0.04(-0.38%)
Mar 16, 2018
10.25
10.43
10.25
10.37
883,068
+0.08(+0.76%)
Mar 15, 2018
10.25
10.32
10.18
10.29
496,313
+0.00(+0.00%)
Mar 14, 2018
10.33
10.33
10.18
10.29
704,592
+0.08(+0.76%)
Mar 13, 2018
10.29
10.37
10.18
10.22
1,278,441
-0.04(-0.38%)
Mar 12, 2018
10.41
10.06
10.25
976,855
+0.20(+1.94%)
Mar 09, 2018
9.904
10.25
9.904
10.06
873,021
-0.12(-1.15%)
Mar 08, 2018
10.18
10.29
10.04
10.18
635,876
+0.08(+0.77%)
Mar 07, 2018
10.20
9.787
10.10
784,745
+0.16(+1.57%)
Mar 06, 2018
9.904
9.982
9.631
9.943
744,501
+0.08(+0.79%)
Mar 05, 2018
9.787
10.02
9.709
9.865
672,415
-0.04(-0.39%)
Mar 02, 2018
9.592
10.02
9.592
9.904
688,693
+0.23(+2.42%)
Mar 01, 2018
9.826
10.00
9.631
9.670
600,182
-0.19(-1.98%)
Feb 28, 2018
10.25
10.27
9.826
9.865
882,931
-0.30(-2.99%)
Feb 27, 2018
10.36
10.56
10.15
10.17
576,691
-0.27(-2.60%)
Feb 26, 2018
10.48
10.56
10.25
10.44
648,468
+0.00(+0.00%)
Feb 23, 2018
10.32
10.56
10.29
10.44
541,347
+0.19(+1.89%)
Feb 22, 2018
10.36
10.75
10.25
10.25
968,314
-0.12(-1.12%)
Feb 21, 2018
10.32
10.60
10.32
10.36
964,355
+0.00(+0.00%)
Feb 20, 2018
10.56
10.73
10.36
10.36
914,424
-0.23(-2.20%)
Feb 16, 2018
10.60
10.60
10.60
0
-0.08(-0.73%)
Feb 15, 2018
10.21
10.81
10.02
10.67
2,535,977
+0.62(+6.18%)
Feb 14, 2018
9.975
10.44
9.897
10.05
2,606,675
+1.40(+16.14%)
Feb 13, 2018
8.539
8.733
8.539
8.655
2,051,151
+0.00(+0.00%)
Feb 12, 2018
8.694
8.810
8.616
8.655
2,048,388
+0.00(+0.00%)
Feb 09, 2018
8.810
8.849
8.578
8.655
979,274
-0.08(-0.89%)
Feb 08, 2018
8.888
8.888
8.752
8.733
601,046
-0.12(-1.32%)
Feb 07, 2018
8.849
8.849
8.772
8.849
475,815
+0.00(+0.00%)
Feb 06, 2018
8.500
8.966
8.461
8.849
783,465
-0.02(-0.22%)
Feb 05, 2018
8.849
9.063
8.772
8.869
610,413
-0.06(-0.65%)
Feb 02, 2018
9.160
9.160
8.927
8.927
918,041
-0.31(-3.36%)
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
.