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
)
5.090
-0.030 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018
10.25
10.27
9.823
9.862
883,151
-0.30(-2.99%)
Feb 27, 2018
10.36
10.55
10.15
10.17
576,835
-0.27(-2.60%)
Feb 26, 2018
10.48
10.55
10.24
10.44
648,630
+0.00(+0.00%)
Feb 23, 2018
10.32
10.55
10.28
10.44
541,482
+0.19(+1.89%)
Feb 22, 2018
10.36
10.75
10.24
10.24
968,556
-0.12(-1.12%)
Feb 21, 2018
10.32
10.59
10.32
10.36
964,596
+0.00(+0.00%)
Feb 20, 2018
10.55
10.73
10.36
10.36
914,652
-0.23(-2.20%)
Feb 16, 2018
10.59
10.59
10.59
0
-0.08(-0.73%)
Feb 15, 2018
10.21
10.81
10.02
10.67
2,536,610
+0.62(+6.18%)
Feb 14, 2018
9.972
10.44
9.895
10.05
2,607,327
+1.40(+16.14%)
Feb 13, 2018
8.537
8.731
8.537
8.653
2,051,664
+0.00(+0.00%)
Feb 12, 2018
8.692
8.808
8.614
8.653
2,048,900
+0.00(+0.00%)
Feb 09, 2018
8.808
8.847
8.575
8.653
979,519
-0.08(-0.89%)
Feb 08, 2018
8.886
8.886
8.750
8.731
601,197
-0.12(-1.32%)
Feb 07, 2018
8.847
8.847
8.769
8.847
475,934
+0.00(+0.00%)
Feb 06, 2018
8.498
8.963
8.459
8.847
783,661
-0.02(-0.22%)
Feb 05, 2018
8.847
9.060
8.769
8.866
610,566
-0.06(-0.65%)
Feb 02, 2018
9.157
9.157
8.925
8.925
918,271
-0.31(-3.36%)
Feb 01, 2018
9.119
9.293
9.002
9.235
586,385
+0.04(+0.42%)
Jan 31, 2018
9.313
9.332
9.138
9.196
449,419
-0.04(-0.42%)
Jan 30, 2018
9.274
9.429
9.235
9.235
413,525
-0.12(-1.24%)
Jan 29, 2018
9.507
9.567
9.351
9.351
385,719
-0.23(-2.43%)
Jan 26, 2018
9.546
9.643
9.390
9.584
358,219
+0.12(+1.23%)
Jan 25, 2018
9.468
9.468
9.080
9.468
964,104
+0.08(+0.83%)
Jan 24, 2018
9.895
9.895
9.390
9.390
839,570
-0.47(-4.72%)
Jan 23, 2018
9.934
9.972
9.701
9.856
318,735
+0.00(+0.00%)
Jan 22, 2018
9.934
9.934
9.740
9.856
235,139
-0.08(-0.78%)
Jan 19, 2018
9.740
10.03
9.701
9.934
354,646
+0.16(+1.59%)
Jan 18, 2018
9.934
9.934
9.701
9.778
383,084
-0.16(-1.56%)
Jan 17, 2018
9.934
9.934
9.681
9.934
383,902
+0.08(+0.79%)
Jan 16, 2018
10.01
10.21
9.740
9.856
585,041
-0.08(-0.78%)
Jan 12, 2018
9.934
9.934
9.934
0
+0.12(+1.19%)
Jan 11, 2018
9.351
9.837
9.351
9.817
616,952
+0.43(+4.55%)
Jan 10, 2018
9.351
9.390
394,011
-0.04(-0.41%)
Jan 09, 2018
9.584
9.662
9.429
9.429
288,759
-0.19(-2.02%)
Jan 08, 2018
9.584
9.623
9.487
9.623
215,755
+0.04(+0.40%)
Jan 05, 2018
9.546
9.623
9.410
9.584
497,271
+0.04(+0.41%)
Jan 04, 2018
9.507
9.584
9.429
9.546
445,137
+0.12(+1.23%)
Jan 03, 2018
9.662
9.662
9.390
9.429
423,499
-0.27(-2.80%)
Jan 02, 2018
9.507
9.740
9.429
9.701
552,665
+0.23(+2.46%)
Dec 29, 2017
9.468
9.468
9.468
0
-0.43(-4.31%)
Dec 28, 2017
9.895
9.934
9.817
9.895
279,848
+0.00(+0.00%)
Dec 27, 2017
9.895
9.972
9.875
9.895
296,579
+0.00(+0.00%)
Dec 26, 2017
9.778
9.972
9.778
9.895
326,288
+0.12(+1.19%)
Dec 22, 2017
9.778
9.817
9.701
9.778
401,549
+0.00(+0.00%)
Dec 21, 2017
9.817
9.934
9.778
9.778
248,661
-0.04(-0.40%)
Dec 20, 2017
9.778
9.972
9.759
9.817
328,271
+0.08(+0.80%)
Dec 19, 2017
9.856
9.934
9.778
9.740
460,044
-0.16(-1.57%)
Dec 18, 2017
9.740
9.972
9.662
9.895
379,115
+0.23(+2.41%)
Dec 15, 2017
9.623
9.778
9.588
9.662
1,479,714
+0.08(+0.81%)
Dec 14, 2017
9.895
9.895
9.584
9.584
629,023
-0.23(-2.37%)
Dec 13, 2017
9.662
9.934
9.643
9.817
550,007
+0.16(+1.61%)
Dec 12, 2017
9.584
9.740
9.584
9.662
602,721
+0.00(+0.00%)
Dec 11, 2017
9.856
9.856
9.643
9.662
687,979
-0.12(-1.19%)
Dec 08, 2017
10.05
10.05
9.740
9.778
511,967
+0.00(+0.00%)
Dec 07, 2017
10.24
10.26
10.05
391,706
+0.00(+0.00%)
Dec 06, 2017
10.17
10.28
10.17
10.21
556,322
+0.04(+0.38%)
Dec 05, 2017
10.32
10.36
10.17
10.17
448,912
-0.16(-1.50%)
Dec 04, 2017
10.52
10.26
10.32
364,330
+0.12(+1.14%)
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
.