Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.404 7.563 7.303 7.404 1,340,114 +0.00(+0.00%)
Apr 28, 2016 7.070 7.598 7.062 7.404 1,756,281 -0.19(-2.45%)
Apr 27, 2016 7.567 8.149 7.264 7.590 2,308,756 +0.68(+9.89%)
Apr 26, 2016 6.783 6.950 6.744 6.907 791,214 +0.15(+2.18%)
Apr 25, 2016 6.814 6.814 6.713 6.759 558,277 -0.05(-0.80%)
Apr 22, 2016 6.783 6.868 6.713 6.814 731,236 +0.05(+0.80%)
Apr 21, 2016 6.891 6.915 6.752 6.759 388,387 -0.16(-2.35%)
Apr 20, 2016 6.946 6.985 6.876 6.922 542,662 -0.02(-0.22%)
Apr 19, 2016 6.961 7.054 6.930 6.938 530,418 -0.02(-0.22%)
Apr 18, 2016 6.907 6.992 6.899 6.953 380,553 +0.02(+0.22%)
Apr 15, 2016 6.860 6.992 6.806 6.938 524,845 +0.07(+1.02%)
Apr 14, 2016 6.992 7.000 6.845 6.868 465,016 -0.13(-1.88%)
Apr 13, 2016 6.806 7.008 6.767 7.000 868,146 +0.26(+3.80%)
Apr 12, 2016 6.690 6.806 6.674 6.744 731,844 +0.07(+1.05%)
Apr 11, 2016 6.728 6.891 6.674 6.674 700,321 -0.02(-0.35%)
Apr 08, 2016 6.822 6.853 6.659 6.697 586,641 -0.02(-0.35%)
Apr 07, 2016 6.814 6.860 6.697 6.721 598,228 -0.16(-2.26%)
Apr 06, 2016 6.744 6.899 6.697 6.876 589,485 +0.16(+2.31%)
Apr 05, 2016 6.829 6.899 6.721 6.721 880,875 -0.12(-1.81%)
Apr 04, 2016 7.008 7.008 6.837 6.845 583,661 -0.16(-2.33%)
Apr 01, 2016 6.899 7.039 6.783 7.008 773,856 +0.04(+0.56%)
Mar 31, 2016 6.860 7.023 6.837 6.969 730,294 +0.11(+1.58%)
Mar 30, 2016 6.922 7.000 6.756 6.860 885,164 -0.09(-1.34%)
Mar 29, 2016 6.596 6.969 6.565 6.953 1,186,544 +0.34(+5.16%)
Mar 28, 2016 6.682 6.845 6.593 6.612 936,731 -0.03(-0.47%)
Mar 24, 2016 6.573 6.643 6.643 6.643 441,977 +0.05(+0.71%)
Mar 23, 2016 6.705 6.767 6.593 6.596 562,897 -0.19(-2.75%)
Mar 22, 2016 6.263 6.907 6.263 6.783 1,815,239 +0.58(+9.39%)
Mar 21, 2016 6.309 6.371 6.170 6.201 537,422 -0.12(-1.96%)
Mar 18, 2016 6.232 6.348 6.185 6.325 1,061,908 +0.13(+2.13%)
Mar 17, 2016 5.976 6.232 5.976 6.193 517,614 +0.21(+3.50%)
Mar 16, 2016 5.898 6.007 5.875 5.983 550,372 +0.05(+0.92%)
Mar 15, 2016 5.929 5.968 5.867 5.929 636,617 -0.05(-0.78%)
Mar 14, 2016 6.045 6.092 5.933 5.976 848,013 -0.11(-1.79%)
Mar 11, 2016 6.084 6.162 6.038 6.084 682,469 +0.03(+0.51%)
Mar 10, 2016 6.100 6.185 6.007 6.053 673,868 -0.04(-0.64%)
Mar 09, 2016 5.945 6.139 5.929 6.092 624,572 +0.16(+2.61%)
Mar 08, 2016 6.232 6.247 5.859 5.937 1,092,923 -0.32(-5.09%)
Mar 07, 2016 5.991 6.302 5.945 6.255 1,078,425 +0.24(+4.00%)
Mar 04, 2016 6.061 6.139 5.976 6.014 702,319 -0.05(-0.77%)
Mar 03, 2016 5.937 6.084 5.898 6.061 773,632 +0.09(+1.56%)
Mar 02, 2016 5.851 6.007 5.844 5.968 735,311 +0.09(+1.59%)
Mar 01, 2016 5.727 5.968 5.681 5.875 759,296 +0.20(+3.56%)
Feb 29, 2016 5.642 5.797 5.642 5.673 910,708 +0.02(+0.41%)
Feb 26, 2016 5.619 5.743 5.564 5.650 623,659 +0.07(+1.25%)
Feb 25, 2016 5.619 5.619 5.502 5.580 743,968 -0.02(-0.28%)
Feb 24, 2016 5.463 5.595 5.394 5.595 524,032 +0.09(+1.69%)
Feb 23, 2016 5.494 5.533 5.425 5.502 622,642 +0.01(+0.14%)
Feb 22, 2016 5.487 5.580 5.471 5.494 720,150 +0.09(+1.58%)
Feb 19, 2016 5.541 5.564 5.386 5.409 1,043,412 -0.15(-2.65%)
Feb 18, 2016 5.564 5.677 5.510 5.557 592,844 +0.01(+0.14%)
Feb 17, 2016 5.409 5.654 5.401 5.549 927,739 +0.16(+3.03%)
Feb 16, 2016 5.277 5.409 5.184 5.386 833,571 +0.17(+3.27%)
Feb 12, 2016 5.021 5.215 5.215 5.215 697,112 +0.24(+4.84%)
Feb 11, 2016 5.037 5.223 4.846 4.975 1,386,851 -0.23(-4.33%)
Feb 10, 2016 4.796 5.343 4.734 5.200 1,697,703 +0.65(+14.33%)
Feb 09, 2016 4.555 4.761 4.540 4.548 619,640 -0.10(-2.17%)
Feb 08, 2016 4.571 4.715 4.548 4.649 915,340 +0.02(+0.33%)
Feb 05, 2016 4.680 4.734 4.633 4.633 811,339 -0.08(-1.65%)
Feb 04, 2016 4.571 4.718 4.571 4.711 627,265 +0.12(+2.71%)
Feb 03, 2016 4.618 4.618 4.493 4.587 433,601 +0.05(+1.20%)
Feb 02, 2016 4.680 4.680 4.524 4.532 623,249 -0.25(-5.19%)
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.