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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 7.515 7.677 7.413 7.515 1,320,230 +0.00(+0.00%)
Apr 28, 2016 7.176 7.712 7.168 7.515 1,730,222 -0.19(-2.45%)
Apr 27, 2016 7.681 8.271 7.373 7.704 2,274,500 +0.69(+9.89%)
Apr 26, 2016 6.885 7.054 6.846 7.011 779,475 +0.15(+2.18%)
Apr 25, 2016 6.916 6.916 6.814 6.861 549,994 -0.06(-0.80%)
Apr 22, 2016 6.885 6.972 6.814 6.916 720,386 +0.06(+0.80%)
Apr 21, 2016 6.995 7.019 6.853 6.861 382,624 -0.17(-2.35%)
Apr 20, 2016 7.050 7.090 6.979 7.027 534,610 -0.02(-0.22%)
Apr 19, 2016 7.066 7.161 7.035 7.042 522,548 -0.02(-0.22%)
Apr 18, 2016 7.011 7.098 7.003 7.058 374,907 +0.02(+0.22%)
Apr 15, 2016 6.964 7.098 6.909 7.042 517,058 +0.07(+1.02%)
Apr 14, 2016 7.098 7.105 6.948 6.972 458,116 -0.13(-1.88%)
Apr 13, 2016 6.909 7.113 6.869 7.105 855,264 +0.26(+3.80%)
Apr 12, 2016 6.790 6.909 6.775 6.846 720,985 +0.07(+1.05%)
Apr 11, 2016 6.830 6.995 6.775 6.775 689,929 -0.02(-0.35%)
Apr 08, 2016 6.924 6.956 6.759 6.798 577,937 -0.02(-0.35%)
Apr 07, 2016 6.916 6.964 6.798 6.822 589,351 -0.16(-2.26%)
Apr 06, 2016 6.846 7.003 6.798 6.979 580,738 +0.16(+2.31%)
Apr 05, 2016 6.932 7.003 6.822 6.822 867,805 -0.13(-1.81%)
Apr 04, 2016 7.113 7.113 6.940 6.948 575,000 -0.17(-2.33%)
Apr 01, 2016 7.003 7.145 6.885 7.113 762,374 +0.04(+0.56%)
Mar 31, 2016 6.964 7.129 6.940 7.074 719,458 +0.11(+1.58%)
Mar 30, 2016 7.027 7.105 6.857 6.964 872,030 -0.09(-1.34%)
Mar 29, 2016 6.696 7.074 6.664 7.058 1,168,939 +0.35(+5.16%)
Mar 28, 2016 6.782 6.948 6.692 6.712 922,832 -0.03(-0.47%)
Mar 24, 2016 6.672 6.743 6.743 6.743 435,419 +0.05(+0.71%)
Mar 23, 2016 6.806 6.869 6.692 6.696 554,545 -0.19(-2.75%)
Mar 22, 2016 6.357 7.011 6.357 6.885 1,788,305 +0.59(+9.39%)
Mar 21, 2016 6.404 6.467 6.263 6.294 529,448 -0.13(-1.96%)
Mar 18, 2016 6.326 6.444 6.278 6.420 1,046,152 +0.13(+2.13%)
Mar 17, 2016 6.066 6.326 6.066 6.286 509,934 +0.21(+3.50%)
Mar 16, 2016 5.987 6.097 5.963 6.074 542,206 +0.06(+0.92%)
Mar 15, 2016 6.018 6.058 5.955 6.018 627,171 -0.05(-0.78%)
Mar 14, 2016 6.137 6.184 6.022 6.066 835,431 -0.11(-1.79%)
Mar 11, 2016 6.176 6.255 6.129 6.176 672,343 +0.03(+0.51%)
Mar 10, 2016 6.192 6.278 6.097 6.144 663,869 -0.04(-0.64%)
Mar 09, 2016 6.034 6.231 6.018 6.184 615,305 +0.16(+2.61%)
Mar 08, 2016 6.326 6.341 5.947 6.026 1,076,706 -0.32(-5.09%)
Mar 07, 2016 6.081 6.396 6.034 6.349 1,062,424 +0.24(+4.00%)
Mar 04, 2016 6.152 6.231 6.066 6.105 691,898 -0.05(-0.77%)
Mar 03, 2016 6.026 6.176 5.987 6.152 762,153 +0.09(+1.56%)
Mar 02, 2016 5.940 6.097 5.932 6.058 724,401 +0.09(+1.59%)
Mar 01, 2016 5.814 6.058 5.766 5.963 748,029 +0.20(+3.56%)
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%)
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.