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
)
5.040
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.312
7.324
7.192
7.296
683,427
+0.02(+0.22%)
Apr 29, 2019
7.264
7.336
7.208
7.280
305,177
+0.09(+1.22%)
Apr 26, 2019
7.048
7.224
7.048
7.192
294,155
+0.15(+2.15%)
Apr 25, 2019
7.104
7.104
6.929
7.040
354,302
-0.10(-1.45%)
Apr 24, 2019
7.000
7.168
7.000
7.144
359,912
+0.11(+1.59%)
Apr 23, 2019
6.857
7.064
6.809
7.032
372,016
+0.20(+2.92%)
Apr 22, 2019
6.992
7.064
6.825
6.833
531,566
-0.22(-3.06%)
Apr 18, 2019
7.080
7.128
7.016
7.048
258,200
-0.06(-0.90%)
Apr 17, 2019
7.104
7.192
7.072
7.112
376,783
+0.05(+0.68%)
Apr 16, 2019
6.968
7.072
6.936
7.064
479,249
+0.12(+1.72%)
Apr 15, 2019
7.008
7.104
6.897
6.944
294,559
-0.07(-1.02%)
Apr 12, 2019
7.032
7.104
6.976
7.016
391,121
+0.02(+0.23%)
Apr 11, 2019
6.960
7.056
6.956
7.000
299,299
+0.04(+0.57%)
Apr 10, 2019
6.849
6.976
6.833
6.960
365,183
+0.15(+2.23%)
Apr 09, 2019
6.913
6.921
6.793
6.809
696,869
-0.15(-2.18%)
Apr 08, 2019
6.968
7.072
6.936
6.960
421,880
-0.02(-0.34%)
Apr 05, 2019
6.936
7.016
6.936
6.984
715,469
+0.05(+0.69%)
Apr 04, 2019
6.936
7.000
6.881
6.936
571,244
+0.01(+0.12%)
Apr 03, 2019
7.000
7.088
6.913
6.929
379,264
-0.02(-0.23%)
Apr 02, 2019
6.936
7.016
6.921
6.944
472,124
+0.00(+0.00%)
Apr 01, 2019
6.889
7.048
6.889
6.944
579,008
+0.11(+1.64%)
Mar 29, 2019
6.929
6.976
6.769
6.833
641,429
-0.05(-0.70%)
Mar 28, 2019
6.817
6.913
6.745
6.881
445,952
+0.08(+1.17%)
Mar 27, 2019
6.737
6.897
6.721
6.801
474,472
+0.04(+0.59%)
Mar 26, 2019
6.665
6.849
6.649
6.761
711,911
+0.14(+2.05%)
Mar 25, 2019
6.553
6.689
6.482
6.625
794,132
+0.06(+0.97%)
Mar 22, 2019
6.793
6.825
6.561
6.561
585,054
-0.29(-4.20%)
Mar 21, 2019
6.793
6.960
6.793
6.849
440,746
+0.02(+0.35%)
Mar 20, 2019
7.000
7.020
6.785
6.825
463,385
-0.18(-2.62%)
Mar 19, 2019
7.160
7.216
7.008
7.008
474,577
-0.13(-1.79%)
Mar 18, 2019
7.112
7.248
7.048
7.136
589,133
+0.03(+0.45%)
Mar 15, 2019
7.032
7.204
7.032
7.104
1,490,822
+0.08(+1.14%)
Mar 14, 2019
7.104
7.148
6.984
7.024
498,095
-0.09(-1.23%)
Mar 13, 2019
7.096
7.223
7.096
7.112
495,318
+0.02(+0.22%)
Mar 12, 2019
7.088
7.144
7.029
7.096
398,819
+0.02(+0.22%)
Mar 11, 2019
7.057
7.223
7.057
7.080
556,640
+0.04(+0.56%)
Mar 08, 2019
7.001
7.128
6.938
7.041
453,663
+0.02(+0.23%)
Mar 07, 2019
7.128
7.128
7.021
7.025
733,471
-0.11(-1.56%)
Mar 06, 2019
7.199
7.255
7.080
7.136
875,944
-0.10(-1.32%)
Mar 05, 2019
7.342
7.374
7.207
7.231
517,406
-0.12(-1.62%)
Mar 04, 2019
7.374
7.478
7.310
7.350
696,930
-0.04(-0.54%)
Mar 01, 2019
7.421
7.437
7.294
7.390
443,700
+0.02(+0.22%)
Feb 28, 2019
7.326
7.398
7.223
7.374
718,180
+0.02(+0.32%)
Feb 27, 2019
7.405
7.429
7.302
7.350
591,989
-0.05(-0.64%)
Feb 26, 2019
7.366
7.445
7.334
7.398
680,195
+0.03(+0.43%)
Feb 25, 2019
7.421
7.516
7.342
7.366
659,481
-0.03(-0.43%)
Feb 22, 2019
7.398
7.461
7.334
7.398
813,618
+0.03(+0.43%)
Feb 21, 2019
7.398
7.421
7.263
7.366
702,984
-0.03(-0.43%)
Feb 20, 2019
7.318
7.417
7.271
7.398
801,991
+0.16(+2.19%)
Feb 19, 2019
7.318
7.413
7.215
7.239
752,392
-0.08(-1.08%)
Feb 15, 2019
7.136
7.326
7.104
7.318
974,425
+0.21(+3.01%)
Feb 14, 2019
7.041
7.156
6.985
7.104
650,757
-0.04(-0.56%)
Feb 13, 2019
6.295
7.215
6.288
7.144
1,620,552
-0.13(-1.85%)
Feb 12, 2019
7.128
7.318
7.128
7.279
924,085
+0.20(+2.80%)
Feb 11, 2019
6.914
7.112
6.914
7.080
897,560
+0.19(+2.76%)
Feb 08, 2019
6.969
7.041
6.835
6.890
1,081,377
-0.11(-1.59%)
Feb 07, 2019
7.160
7.160
6.922
7.001
617,346
-0.19(-2.65%)
Feb 06, 2019
7.199
7.247
7.152
7.191
408,242
-0.01(-0.11%)
Feb 05, 2019
7.231
7.279
7.144
7.199
506,616
-0.02(-0.33%)
Feb 04, 2019
7.009
7.231
6.946
7.223
799,066
+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
.