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

Acco Brands Corp (NY: ACCO )

4.855 -0.055 (-1.12%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 25, 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 (%)
Feb 29, 2016 5.727 5.884 5.727 5.758 897,195 +0.02(+0.41%)
Feb 26, 2016 5.703 5.829 5.648 5.735 614,405 +0.07(+1.25%)
Feb 25, 2016 5.703 5.703 5.585 5.664 732,929 -0.02(-0.28%)
Feb 24, 2016 5.546 5.680 5.475 5.680 516,257 +0.09(+1.69%)
Feb 23, 2016 5.577 5.617 5.506 5.585 613,404 +0.01(+0.14%)
Feb 22, 2016 5.569 5.664 5.554 5.577 709,465 +0.09(+1.58%)
Feb 19, 2016 5.625 5.648 5.467 5.491 1,027,930 -0.15(-2.65%)
Feb 18, 2016 5.648 5.762 5.593 5.640 584,048 +0.01(+0.14%)
Feb 17, 2016 5.491 5.739 5.483 5.632 913,974 +0.17(+3.03%)
Feb 16, 2016 5.357 5.491 5.262 5.467 821,203 +0.17(+3.27%)
Feb 12, 2016 5.097 5.294 5.294 5.294 686,769 +0.24(+4.84%)
Feb 11, 2016 5.112 5.302 4.919 5.049 1,366,274 -0.23(-4.33%)
Feb 10, 2016 4.868 5.424 4.805 5.278 1,672,513 +0.66(+14.33%)
Feb 09, 2016 4.624 4.833 4.608 4.616 610,446 -0.10(-2.17%)
Feb 08, 2016 4.640 4.786 4.616 4.719 901,759 +0.02(+0.33%)
Feb 05, 2016 4.750 4.805 4.703 4.703 799,301 -0.08(-1.65%)
Feb 04, 2016 4.640 4.790 4.640 4.782 617,958 +0.13(+2.71%)
Feb 03, 2016 4.687 4.687 4.561 4.656 427,167 +0.06(+1.20%)
Feb 02, 2016 4.750 4.750 4.593 4.600 614,001 -0.25(-5.19%)
Feb 01, 2016 4.758 4.888 4.719 4.853 801,624 +0.07(+1.48%)
Jan 29, 2016 4.656 4.782 4.656 4.782 1,074,765 +0.13(+2.88%)
Jan 28, 2016 4.679 4.813 4.624 4.648 617,583 +0.00(+0.00%)
Jan 27, 2016 4.608 4.726 4.565 4.648 858,555 +0.02(+0.51%)
Jan 26, 2016 4.545 4.734 4.530 4.624 896,557 +0.09(+2.09%)
Jan 25, 2016 4.656 4.671 4.482 4.530 807,397 -0.20(-4.17%)
Jan 22, 2016 4.656 4.782 4.648 4.726 679,101 +0.15(+3.27%)
Jan 21, 2016 4.585 4.719 4.518 4.577 1,337,299 -0.03(-0.68%)
Jan 20, 2016 4.348 4.616 4.309 4.608 1,502,257 +0.16(+3.54%)
Jan 19, 2016 4.616 4.632 4.411 4.451 579,389 -0.12(-2.59%)
Jan 15, 2016 4.600 4.569 4.569 4.569 716,474 -0.17(-3.49%)
Jan 14, 2016 4.663 4.809 4.616 4.734 986,094 +0.12(+2.56%)
Jan 13, 2016 4.797 4.868 4.561 4.616 955,388 -0.18(-3.78%)
Jan 12, 2016 4.916 4.963 4.774 4.797 1,154,171 -0.06(-1.14%)
Jan 11, 2016 4.868 4.892 4.742 4.853 751,211 +0.00(+0.00%)
Jan 08, 2016 4.892 4.986 4.853 4.853 1,031,266 -0.06(-1.12%)
Jan 07, 2016 5.010 5.101 4.900 4.908 1,352,269 -0.21(-4.15%)
Jan 06, 2016 5.317 5.365 5.105 5.120 979,076 -0.27(-4.97%)
Jan 05, 2016 5.372 5.428 5.286 5.388 699,664 +0.00(+0.00%)
Jan 04, 2016 5.491 5.506 5.235 5.388 1,412,224 -0.23(-4.07%)
Dec 31, 2015 5.735 5.617 5.617 5.617 625,454 -0.13(-2.33%)
Dec 30, 2015 5.821 5.884 5.743 5.751 468,310 -0.12(-2.01%)
Dec 29, 2015 5.861 5.916 5.790 5.869 284,105 +0.03(+0.54%)
Dec 28, 2015 5.877 5.892 5.719 5.837 394,364 -0.08(-1.33%)
Dec 24, 2015 5.924 5.916 5.916 5.916 279,785 +0.02(+0.40%)
Dec 23, 2015 5.924 5.947 5.869 5.892 475,423 -0.02(-0.27%)
Dec 22, 2015 5.932 5.963 5.782 5.908 634,069 -0.02(-0.27%)
Dec 21, 2015 5.845 5.947 5.758 5.924 998,731 +0.09(+1.62%)
Dec 18, 2015 6.026 6.026 5.727 5.829 1,731,084 -0.24(-4.02%)
Dec 17, 2015 5.900 6.089 5.884 6.074 834,407 +0.20(+3.35%)
Dec 16, 2015 5.821 5.904 5.814 5.877 556,492 +0.09(+1.50%)
Dec 15, 2015 5.719 5.837 5.719 5.790 593,434 +0.09(+1.52%)
Dec 14, 2015 5.900 5.924 5.672 5.703 698,986 -0.22(-3.72%)
Dec 11, 2015 6.026 6.066 5.849 5.924 1,092,587 -0.24(-3.84%)
Dec 10, 2015 5.932 6.176 5.932 6.160 844,293 +0.20(+3.30%)
Dec 09, 2015 6.026 6.058 5.932 5.963 877,633 -0.09(-1.43%)
Dec 08, 2015 5.861 6.089 5.814 6.050 1,154,837 +0.13(+2.13%)
Dec 07, 2015 5.987 5.995 5.861 5.924 945,590 -0.09(-1.57%)
Dec 04, 2015 5.940 6.066 5.908 6.018 484,272 +0.07(+1.19%)
Dec 03, 2015 6.129 6.137 5.916 5.947 501,615 -0.15(-2.45%)
Dec 02, 2015 6.168 6.259 6.074 6.097 536,951 -0.11(-1.78%)
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.