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 (%)
Sep 30, 2019
8.028
8.109
7.923
7.988
640,392
-0.04(-0.50%)
Sep 27, 2019
7.980
8.101
7.956
8.028
445,439
+0.08(+1.02%)
Sep 26, 2019
7.964
8.032
7.846
7.947
347,742
-0.04(-0.51%)
Sep 25, 2019
7.818
8.036
7.818
7.988
510,142
+0.19(+2.39%)
Sep 24, 2019
7.907
8.004
7.794
7.802
702,181
-0.11(-1.43%)
Sep 23, 2019
7.794
7.947
7.769
7.915
781,731
+0.12(+1.56%)
Sep 20, 2019
7.826
7.867
7.729
7.794
1,732,455
+0.04(+0.52%)
Sep 19, 2019
7.826
7.842
7.713
7.753
761,390
+0.01(+0.10%)
Sep 18, 2019
7.850
7.875
7.664
7.745
676,532
-0.11(-1.44%)
Sep 17, 2019
7.858
7.915
7.794
7.858
620,858
-0.07(-0.92%)
Sep 16, 2019
8.077
8.077
7.883
7.931
533,206
-0.19(-2.29%)
Sep 13, 2019
8.223
8.274
8.049
8.117
663,401
-0.03(-0.40%)
Sep 12, 2019
8.126
8.190
7.980
8.150
599,975
+0.04(+0.50%)
Sep 11, 2019
8.045
8.109
7.907
8.109
530,591
+0.12(+1.52%)
Sep 10, 2019
7.729
8.085
7.656
7.988
906,223
+0.27(+3.46%)
Sep 09, 2019
7.551
7.721
7.531
7.721
806,121
+0.19(+2.47%)
Sep 06, 2019
7.519
7.583
7.446
7.535
492,763
+0.02(+0.22%)
Sep 05, 2019
7.567
7.652
7.466
7.519
730,751
+0.08(+1.09%)
Sep 04, 2019
7.381
7.514
7.332
7.438
596,058
+0.15(+2.11%)
Sep 03, 2019
7.438
7.478
7.284
7.284
632,283
-0.22(-2.91%)
Aug 30, 2019
7.527
7.632
7.470
7.502
581,603
+0.00(+0.00%)
Aug 29, 2019
7.583
7.656
7.502
7.502
634,648
+0.00(+0.00%)
Aug 28, 2019
7.308
7.608
7.261
7.502
772,559
+0.19(+2.66%)
Aug 27, 2019
7.616
7.656
7.308
7.308
748,615
-0.24(-3.22%)
Aug 26, 2019
7.842
7.842
7.543
7.551
705,786
-0.16(-2.10%)
Aug 23, 2019
7.899
8.020
7.713
7.713
905,952
-0.25(-3.15%)
Aug 22, 2019
7.850
8.004
7.830
7.964
953,365
+0.15(+1.86%)
Aug 21, 2019
7.778
7.874
7.754
7.818
778,727
+0.12(+1.57%)
Aug 20, 2019
7.681
7.741
7.641
7.697
570,513
+0.01(+0.10%)
Aug 19, 2019
7.794
7.890
7.661
7.689
724,019
+0.01(+0.10%)
Aug 16, 2019
7.625
7.746
7.617
7.681
672,246
+0.08(+1.06%)
Aug 15, 2019
7.577
7.673
7.528
7.601
685,508
+0.05(+0.64%)
Aug 14, 2019
7.569
7.649
7.480
7.553
726,357
-0.14(-1.78%)
Aug 13, 2019
7.536
7.798
7.536
7.689
533,704
+0.12(+1.59%)
Aug 12, 2019
7.496
7.593
7.392
7.569
471,818
+0.04(+0.53%)
Aug 09, 2019
7.641
7.681
7.392
7.528
1,102,052
-0.18(-2.30%)
Aug 08, 2019
7.593
7.746
7.528
7.705
809,550
+0.20(+2.68%)
Aug 07, 2019
7.689
7.689
7.396
7.504
1,086,028
-0.19(-2.41%)
Aug 06, 2019
7.729
7.794
7.577
7.689
776,316
+0.02(+0.21%)
Aug 05, 2019
7.593
7.713
7.416
7.673
924,867
-0.08(-1.04%)
Aug 02, 2019
7.794
7.802
7.545
7.754
805,651
-0.06(-0.82%)
Aug 01, 2019
7.866
8.083
7.762
7.818
1,510,716
-0.05(-0.61%)
Jul 31, 2019
7.158
7.890
7.033
7.866
3,127,665
+1.32(+20.15%)
Jul 30, 2019
6.515
6.648
6.507
6.547
708,836
-0.02(-0.25%)
Jul 29, 2019
6.507
6.611
6.459
6.563
580,648
+0.02(+0.37%)
Jul 26, 2019
6.507
6.603
6.451
6.539
594,043
+0.07(+1.12%)
Jul 25, 2019
6.611
6.652
6.451
6.467
596,045
-0.16(-2.43%)
Jul 24, 2019
6.394
6.644
6.394
6.628
500,517
+0.20(+3.13%)
Jul 23, 2019
6.314
6.474
6.309
6.426
596,398
+0.13(+2.04%)
Jul 22, 2019
6.330
6.382
6.233
6.298
516,109
-0.03(-0.51%)
Jul 19, 2019
6.322
6.402
6.306
6.330
465,736
-0.01(-0.13%)
Jul 18, 2019
6.153
6.378
6.129
6.338
430,096
+0.17(+2.74%)
Jul 17, 2019
6.233
6.274
6.145
6.169
981,180
-0.10(-1.54%)
Jul 16, 2019
6.209
6.338
6.209
6.266
503,858
+0.04(+0.65%)
Jul 15, 2019
6.242
6.258
6.000
6.225
789,962
-0.01(-0.13%)
Jul 12, 2019
6.089
6.266
6.065
6.233
618,287
+0.14(+2.38%)
Jul 11, 2019
6.242
6.244
6.016
6.089
708,287
-0.16(-2.57%)
Jul 10, 2019
6.290
6.378
6.209
6.250
382,486
-0.02(-0.26%)
Jul 09, 2019
6.250
6.302
6.137
6.266
538,625
-0.04(-0.64%)
Jul 08, 2019
6.330
6.378
6.282
6.306
591,935
-0.02(-0.38%)
Jul 05, 2019
6.185
6.354
6.145
6.330
411,404
+0.10(+1.55%)
Jul 03, 2019
6.338
6.402
6.233
6.233
390,019
-0.10(-1.52%)
Jul 02, 2019
6.233
6.330
6.169
6.330
533,382
+0.07(+1.16%)
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
.