Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.891 6.048 5.883 5.993 1,174,989 +0.10(+1.74%)
Feb 26, 2015 5.930 5.970 5.875 5.891 1,135,704 -0.04(-0.66%)
Feb 25, 2015 5.946 6.001 5.859 5.930 875,625 -0.03(-0.53%)
Feb 24, 2015 6.041 6.064 5.899 5.962 1,326,215 -0.07(-1.17%)
Feb 23, 2015 6.064 6.096 5.954 6.033 689,037 -0.02(-0.39%)
Feb 20, 2015 6.127 6.135 5.946 6.056 757,823 -0.06(-1.03%)
Feb 19, 2015 6.041 6.230 6.041 6.119 1,135,133 +0.05(+0.78%)
Feb 18, 2015 6.151 6.222 6.001 6.072 1,152,768 -0.09(-1.41%)
Feb 17, 2015 6.143 6.167 6.064 6.159 1,300,553 +0.02(+0.26%)
Feb 13, 2015 5.962 6.143 6.143 6.143 1,361,945 +0.18(+3.04%)
Feb 12, 2015 5.922 6.001 5.883 5.962 1,683,112 +0.05(+0.80%)
Feb 11, 2015 5.875 6.123 5.552 5.915 3,912,747 -0.44(-6.94%)
Feb 10, 2015 6.261 6.356 6.167 6.356 1,162,274 +0.16(+2.54%)
Feb 09, 2015 6.245 6.348 6.190 6.198 688,701 -0.05(-0.76%)
Feb 06, 2015 6.253 6.324 6.182 6.245 665,359 +0.03(+0.51%)
Feb 05, 2015 6.151 6.285 6.088 6.214 1,195,241 +0.10(+1.68%)
Feb 04, 2015 6.356 6.379 6.056 6.111 1,487,383 -0.30(-4.67%)
Feb 03, 2015 6.426 6.521 6.261 6.411 1,606,639 +0.01(+0.12%)
Feb 02, 2015 6.253 6.403 6.190 6.403 975,012 +0.17(+2.65%)
Jan 30, 2015 6.466 6.529 6.222 6.237 870,322 -0.29(-4.46%)
Jan 29, 2015 6.489 6.552 6.356 6.529 604,836 +0.04(+0.61%)
Jan 28, 2015 6.600 6.663 6.450 6.489 647,178 -0.06(-0.84%)
Jan 27, 2015 6.615 6.718 6.537 6.545 649,199 -0.12(-1.77%)
Jan 26, 2015 6.694 6.694 6.600 6.663 560,123 -0.04(-0.59%)
Jan 23, 2015 6.702 6.757 6.647 6.702 649,266 +0.01(+0.12%)
Jan 22, 2015 6.560 6.702 6.434 6.694 637,068 +0.17(+2.53%)
Jan 21, 2015 6.466 6.631 6.426 6.529 993,739 +0.06(+0.85%)
Jan 20, 2015 6.639 6.655 6.466 6.474 797,534 -0.14(-2.14%)
Jan 16, 2015 6.411 6.623 6.356 6.615 1,206,039 +0.17(+2.56%)
Jan 15, 2015 6.537 6.537 6.387 6.450 1,238,260 -0.09(-1.33%)
Jan 14, 2015 6.450 6.545 6.363 6.537 785,481 +0.00(+0.00%)
Jan 13, 2015 6.600 6.820 6.497 6.537 1,153,391 -0.03(-0.48%)
Jan 12, 2015 6.734 6.734 6.513 6.568 899,385 -0.17(-2.57%)
Jan 09, 2015 6.844 6.856 6.741 6.741 792,977 -0.10(-1.50%)
Jan 08, 2015 6.600 6.860 6.592 6.844 1,429,030 +0.28(+4.32%)
Jan 07, 2015 6.639 6.702 6.513 6.560 1,401,920 -0.06(-0.83%)
Jan 06, 2015 6.781 6.852 6.497 6.615 1,779,296 -0.17(-2.55%)
Jan 05, 2015 6.891 6.891 6.694 6.789 1,050,173 -0.13(-1.93%)
Jan 02, 2015 7.143 7.245 6.860 6.923 997,206 -0.17(-2.44%)
Dec 31, 2014 7.143 7.096 7.096 7.096 814,805 -0.03(-0.44%)
Dec 30, 2014 7.167 7.245 7.017 7.127 1,377,652 -0.07(-0.98%)
Dec 29, 2014 7.167 7.238 7.151 7.198 899,030 +0.03(+0.44%)
Dec 26, 2014 7.206 7.245 7.135 7.167 896,411 -0.02(-0.22%)
Dec 24, 2014 7.104 7.182 7.182 7.182 507,269 +0.10(+1.45%)
Dec 23, 2014 7.119 7.127 7.017 7.080 808,682 +0.02(+0.33%)
Dec 22, 2014 7.009 7.112 6.986 7.056 1,069,531 +0.05(+0.67%)
Dec 19, 2014 6.962 7.049 6.923 7.009 1,852,720 +0.02(+0.34%)
Dec 18, 2014 7.072 7.088 6.867 6.986 1,603,370 +0.02(+0.34%)
Dec 17, 2014 6.749 6.978 6.726 6.962 1,500,586 +0.21(+3.15%)
Dec 16, 2014 6.844 7.017 6.749 6.749 2,210,137 -0.13(-1.83%)
Dec 15, 2014 6.970 7.056 6.844 6.875 1,234,809 -0.06(-0.91%)
Dec 12, 2014 6.899 7.088 6.899 6.938 1,357,869 -0.08(-1.12%)
Dec 11, 2014 7.293 7.403 6.993 7.017 4,302,718 -0.26(-3.57%)
Dec 10, 2014 7.348 7.442 7.253 7.277 1,404,767 -0.13(-1.70%)
Dec 09, 2014 7.135 7.419 7.001 7.403 1,820,209 +0.17(+2.29%)
Dec 08, 2014 7.387 7.411 7.238 7.238 1,485,836 -0.17(-2.23%)
Dec 05, 2014 7.245 7.431 7.238 7.403 1,181,457 +0.17(+2.29%)
Dec 04, 2014 7.253 7.356 7.206 7.238 1,491,209 -0.04(-0.54%)
Dec 03, 2014 7.017 7.285 6.978 7.277 1,116,692 +0.27(+3.82%)
Dec 02, 2014 6.860 7.119 6.828 7.009 1,676,182 +0.18(+2.65%)
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.