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

Acco Brands Corp (NY: ACCO )

5.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2015 6.113 6.207 6.066 6.207 457,200 +0.13(+2.07%)
Nov 30, 2015 6.066 6.113 6.026 6.081 760,488 +0.01(+0.13%)
Nov 27, 2015 5.971 6.129 5.971 6.074 224,282 +0.07(+1.18%)
Nov 25, 2015 6.011 6.003 6.003 6.003 470,074 -0.02(-0.26%)
Nov 24, 2015 5.979 6.066 5.955 6.018 424,943 -0.01(-0.13%)
Nov 23, 2015 5.947 6.129 5.947 6.026 430,230 +0.00(+0.00%)
Nov 20, 2015 6.011 6.117 5.932 6.026 713,475 +0.06(+0.92%)
Nov 19, 2015 6.018 6.058 5.940 5.971 553,857 -0.06(-0.91%)
Nov 18, 2015 6.042 6.081 5.916 6.026 807,773 -0.02(-0.26%)
Nov 17, 2015 6.137 6.184 6.034 6.042 508,233 -0.08(-1.29%)
Nov 16, 2015 6.003 6.152 5.979 6.121 465,644 +0.09(+1.44%)
Nov 13, 2015 6.058 6.105 6.011 6.034 572,681 -0.07(-1.16%)
Nov 12, 2015 6.223 6.294 6.097 6.105 627,417 -0.21(-3.37%)
Nov 11, 2015 6.475 6.491 6.294 6.318 517,248 -0.13(-1.96%)
Nov 10, 2015 6.428 6.491 6.357 6.444 641,642 -0.02(-0.24%)
Nov 09, 2015 6.554 6.586 6.428 6.460 716,050 -0.13(-2.03%)
Nov 06, 2015 6.389 6.601 6.365 6.593 787,746 +0.17(+2.70%)
Nov 05, 2015 6.420 6.467 6.326 6.420 575,751 +0.00(+0.00%)
Nov 04, 2015 6.467 6.519 6.381 6.420 737,077 -0.02(-0.37%)
Nov 03, 2015 6.420 6.530 6.396 6.444 724,595 +0.01(+0.12%)
Nov 02, 2015 6.326 6.515 6.310 6.436 876,872 +0.08(+1.24%)
Oct 30, 2015 6.310 6.404 6.255 6.357 839,719 +0.06(+0.88%)
Oct 29, 2015 6.373 6.554 6.263 6.302 1,164,373 -0.20(-3.15%)
Oct 28, 2015 6.247 6.680 6.070 6.507 1,424,130 +0.18(+2.86%)
Oct 27, 2015 6.365 6.389 6.231 6.326 733,752 -0.07(-1.11%)
Oct 26, 2015 6.467 6.530 6.365 6.396 868,865 -0.09(-1.46%)
Oct 23, 2015 6.554 6.570 6.444 6.491 596,152 +0.02(+0.37%)
Oct 22, 2015 6.381 6.554 6.365 6.467 611,588 +0.13(+2.11%)
Oct 21, 2015 6.515 6.593 6.326 6.333 883,252 -0.18(-2.78%)
Oct 20, 2015 6.444 6.593 6.420 6.515 749,918 +0.06(+0.98%)
Oct 19, 2015 6.396 6.523 6.381 6.452 520,647 +0.02(+0.37%)
Oct 16, 2015 6.499 6.499 6.357 6.428 480,584 -0.05(-0.73%)
Oct 15, 2015 6.294 6.475 6.231 6.475 660,855 +0.20(+3.27%)
Oct 14, 2015 6.278 6.381 6.274 6.270 539,490 -0.01(-0.13%)
Oct 13, 2015 6.302 6.420 6.263 6.278 684,419 -0.09(-1.36%)
Oct 12, 2015 6.357 6.373 6.294 6.365 497,002 +0.02(+0.25%)
Oct 09, 2015 6.318 6.389 6.294 6.349 412,145 +0.08(+1.26%)
Oct 08, 2015 6.129 6.337 6.129 6.270 819,239 +0.12(+1.92%)
Oct 07, 2015 5.963 6.223 5.877 6.152 1,069,290 +0.24(+3.99%)
Oct 06, 2015 5.774 6.058 5.759 5.916 1,132,883 +0.13(+2.32%)
Oct 05, 2015 5.632 5.782 5.577 5.782 1,786,045 +0.22(+3.97%)
Oct 02, 2015 5.506 5.585 5.443 5.561 941,797 +0.01(+0.14%)
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.