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 (%)
Jan 31, 2020
7.311
7.385
7.022
7.042
558,605
-0.32(-4.32%)
Jan 30, 2020
7.140
7.360
7.140
7.360
492,961
+0.15(+2.15%)
Jan 29, 2020
7.376
7.409
7.197
7.205
577,251
-0.15(-2.00%)
Jan 28, 2020
7.442
7.482
7.344
7.352
332,045
-0.07(-0.88%)
Jan 27, 2020
7.336
7.442
7.327
7.417
503,900
+0.01(+0.11%)
Jan 24, 2020
7.417
7.442
7.344
7.409
371,871
-0.01(-0.11%)
Jan 23, 2020
7.409
7.482
7.327
7.417
305,377
+0.00(+0.00%)
Jan 22, 2020
7.417
7.482
7.368
7.417
327,056
+0.00(+0.00%)
Jan 21, 2020
7.433
7.433
7.230
7.417
551,723
-0.04(-0.55%)
Jan 17, 2020
7.637
7.637
7.425
7.458
298,135
-0.11(-1.51%)
Jan 16, 2020
7.556
7.605
7.515
7.572
358,536
+0.07(+0.98%)
Jan 15, 2020
7.376
7.523
7.352
7.499
432,252
+0.09(+1.21%)
Jan 14, 2020
7.295
7.425
7.254
7.409
422,268
+0.07(+0.89%)
Jan 13, 2020
7.205
7.344
7.156
7.344
502,629
+0.15(+2.04%)
Jan 10, 2020
7.091
7.213
7.042
7.197
451,129
+0.11(+1.61%)
Jan 09, 2020
7.246
7.246
7.050
7.083
462,354
-0.12(-1.70%)
Jan 08, 2020
7.246
7.262
7.132
7.205
540,396
-0.02(-0.34%)
Jan 07, 2020
7.352
7.376
7.132
7.230
572,356
-0.17(-2.31%)
Jan 06, 2020
7.270
7.490
7.217
7.401
975,924
+0.07(+1.00%)
Jan 03, 2020
7.344
7.401
7.262
7.327
494,070
-0.10(-1.32%)
Jan 02, 2020
7.662
7.662
7.368
7.425
619,879
-0.20(-2.67%)
Dec 31, 2019
7.588
7.674
7.578
7.629
387,207
+0.02(+0.32%)
Dec 30, 2019
7.613
7.670
7.531
7.605
351,225
-0.01(-0.11%)
Dec 27, 2019
7.719
7.719
7.580
7.613
301,693
-0.04(-0.53%)
Dec 26, 2019
7.784
7.784
7.637
7.653
220,271
-0.10(-1.26%)
Dec 24, 2019
7.751
7.776
7.686
7.751
291,632
-0.02(-0.21%)
Dec 23, 2019
7.882
7.914
7.735
7.768
336,408
-0.08(-1.04%)
Dec 20, 2019
7.784
7.874
7.759
7.849
1,062,245
+0.06(+0.73%)
Dec 19, 2019
7.890
7.890
7.735
7.792
472,959
-0.10(-1.24%)
Dec 18, 2019
7.857
7.906
7.808
7.890
556,083
+0.07(+0.94%)
Dec 17, 2019
7.800
7.825
7.727
7.816
550,156
+0.02(+0.21%)
Dec 16, 2019
7.825
7.906
7.784
7.800
627,101
+0.00(+0.00%)
Dec 13, 2019
7.759
7.825
7.613
7.800
764,846
+0.06(+0.74%)
Dec 12, 2019
7.694
7.743
7.645
7.743
530,267
+0.02(+0.21%)
Dec 11, 2019
7.539
7.727
7.466
7.727
681,227
+0.24(+3.16%)
Dec 10, 2019
7.539
7.572
7.474
7.490
675,242
-0.05(-0.65%)
Dec 09, 2019
7.556
7.588
7.499
7.539
462,330
-0.02(-0.32%)
Dec 06, 2019
7.474
7.711
7.474
7.564
560,077
+0.17(+2.32%)
Dec 05, 2019
7.311
7.433
7.299
7.393
1,019,805
+0.07(+1.00%)
Dec 04, 2019
7.246
7.433
7.221
7.319
564,858
+0.12(+1.70%)
Dec 03, 2019
7.279
7.327
7.128
7.197
687,070
-0.14(-1.89%)
Dec 02, 2019
7.458
7.486
7.303
7.336
775,574
-0.12(-1.64%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
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
.