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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 6.050 6.091 5.919 6.001 661,904 -0.14(-2.26%)
May 30, 2019 6.164 6.638 6.115 6.140 1,007,054 -0.01(-0.13%)
May 29, 2019 6.254 6.311 6.140 6.148 1,182,471 -0.16(-2.59%)
May 28, 2019 6.393 6.474 6.295 6.311 667,158 -0.08(-1.28%)
May 24, 2019 6.360 6.405 6.303 6.393 443,025 +0.06(+0.90%)
May 23, 2019 6.352 6.390 6.287 6.336 567,752 -0.07(-1.15%)
May 22, 2019 6.441 6.579 6.352 6.409 528,889 -0.04(-0.63%)
May 21, 2019 6.328 6.478 6.275 6.449 1,723,745 +0.17(+2.71%)
May 20, 2019 6.336 6.397 6.259 6.279 888,802 -0.13(-2.02%)
May 17, 2019 6.563 6.636 6.393 6.409 1,032,041 -0.23(-3.42%)
May 16, 2019 6.644 6.741 6.604 6.636 599,292 +0.00(+0.00%)
May 15, 2019 6.636 6.745 6.587 6.636 736,089 -0.07(-1.09%)
May 14, 2019 6.644 6.774 6.644 6.709 513,790 +0.06(+0.85%)
May 13, 2019 6.628 6.705 6.603 6.652 1,148,119 -0.14(-2.03%)
May 10, 2019 6.879 6.895 6.741 6.790 398,647 -0.14(-1.99%)
May 09, 2019 6.693 6.952 6.676 6.928 505,068 +0.15(+2.15%)
May 08, 2019 6.814 6.911 6.782 6.782 616,114 -0.06(-0.83%)
May 07, 2019 6.968 7.025 6.782 6.838 565,954 -0.22(-3.10%)
May 06, 2019 6.830 7.195 6.774 7.057 623,508 +0.11(+1.63%)
May 03, 2019 6.725 6.952 6.701 6.944 887,639 +0.29(+4.38%)
May 02, 2019 7.438 7.438 6.636 6.652 803,175 -0.51(-7.13%)
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.