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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 6.047 6.095 5.932 5.940 1,091,268 -0.10(-1.65%)
Jun 29, 2015 5.993 6.093 5.932 6.039 976,541 -0.02(-0.25%)
Jun 26, 2015 5.779 6.093 5.749 6.055 2,212,975 +0.31(+5.32%)
Jun 25, 2015 5.741 5.783 5.672 5.749 833,088 +0.05(+0.80%)
Jun 24, 2015 5.733 5.764 5.688 5.703 624,496 -0.03(-0.53%)
Jun 23, 2015 5.688 5.741 5.688 5.733 607,556 +0.04(+0.67%)
Jun 22, 2015 5.848 5.848 5.619 5.695 769,013 -0.11(-1.97%)
Jun 19, 2015 5.787 5.840 5.741 5.810 848,360 +0.04(+0.66%)
Jun 18, 2015 5.779 5.818 5.726 5.772 689,551 +0.02(+0.40%)
Jun 17, 2015 5.818 5.825 5.741 5.749 663,259 -0.04(-0.66%)
Jun 16, 2015 5.695 5.818 5.657 5.787 872,752 +0.09(+1.61%)
Jun 15, 2015 5.665 5.695 5.581 5.695 857,892 -0.02(-0.40%)
Jun 12, 2015 5.703 5.736 5.657 5.718 504,441 +0.00(+0.00%)
Jun 11, 2015 5.695 5.733 5.672 5.718 377,471 +0.03(+0.54%)
Jun 10, 2015 5.634 5.772 5.634 5.688 574,500 +0.07(+1.22%)
Jun 09, 2015 5.573 5.672 5.531 5.619 456,905 +0.05(+0.96%)
Jun 08, 2015 5.626 5.665 5.550 5.565 466,782 -0.09(-1.62%)
Jun 05, 2015 5.512 5.657 5.467 5.657 665,306 +0.13(+2.35%)
Jun 04, 2015 5.619 5.665 5.481 5.527 803,272 -0.15(-2.56%)
Jun 03, 2015 5.703 5.782 5.665 5.672 837,643 -0.01(-0.13%)
Jun 02, 2015 5.604 5.726 5.596 5.680 625,939 +0.03(+0.54%)
Jun 01, 2015 5.665 5.733 5.573 5.649 493,358 +0.03(+0.54%)
May 29, 2015 5.787 5.810 5.558 5.619 1,266,665 -0.19(-3.29%)
May 28, 2015 5.810 5.856 5.787 5.810 358,340 -0.02(-0.39%)
May 27, 2015 5.802 5.848 5.741 5.833 879,375 +0.06(+1.06%)
May 26, 2015 5.902 5.917 5.726 5.772 706,417 -0.15(-2.45%)
May 22, 2015 5.909 5.917 5.917 5.917 1,005,279 -0.01(-0.13%)
May 21, 2015 6.039 6.131 5.894 5.925 1,106,354 -0.13(-2.15%)
May 20, 2015 6.085 6.100 6.024 6.055 575,994 -0.02(-0.25%)
May 19, 2015 6.070 6.085 5.993 6.070 736,800 -0.01(-0.13%)
May 18, 2015 6.062 6.116 6.016 6.077 938,156 +0.02(+0.25%)
May 15, 2015 6.100 6.130 6.009 6.062 848,828 -0.05(-0.87%)
May 14, 2015 6.001 6.116 5.986 6.116 946,702 +0.14(+2.30%)
May 13, 2015 6.016 6.085 5.963 5.978 742,126 +0.00(+0.00%)
May 12, 2015 6.024 6.047 5.886 5.978 766,405 -0.08(-1.26%)
May 11, 2015 6.032 6.162 6.032 6.055 1,096,705 +0.02(+0.38%)
May 08, 2015 5.902 6.055 5.902 6.032 799,944 +0.15(+2.47%)
May 07, 2015 5.779 5.944 5.771 5.886 801,362 +0.10(+1.72%)
May 06, 2015 5.863 5.931 5.749 5.787 1,069,346 -0.11(-1.82%)
May 05, 2015 6.047 6.114 5.833 5.894 953,596 -0.18(-3.02%)
May 04, 2015 6.116 6.169 6.047 6.077 738,023 -0.04(-0.62%)
May 01, 2015 6.032 6.139 6.016 6.116 1,033,857 +0.10(+1.65%)
Apr 30, 2015 6.123 6.154 5.986 6.016 1,721,288 -0.15(-2.36%)
Apr 29, 2015 6.536 6.620 6.100 6.162 1,368,332 -0.28(-4.39%)
Apr 28, 2015 6.261 6.529 6.261 6.444 893,542 +0.18(+2.93%)
Apr 27, 2015 6.383 6.483 6.238 6.261 641,975 -0.13(-2.03%)
Apr 24, 2015 6.353 6.429 6.269 6.391 742,898 +0.03(+0.48%)
Apr 23, 2015 6.421 6.452 6.314 6.360 520,572 -0.11(-1.77%)
Apr 22, 2015 6.383 6.551 6.337 6.475 685,275 +0.10(+1.56%)
Apr 21, 2015 6.483 6.495 6.345 6.376 570,975 -0.10(-1.53%)
Apr 20, 2015 6.360 6.483 6.360 6.475 652,943 +0.15(+2.42%)
Apr 17, 2015 6.399 6.414 6.269 6.322 688,915 -0.14(-2.13%)
Apr 16, 2015 6.567 6.574 6.429 6.460 642,325 -0.12(-1.86%)
Apr 15, 2015 6.651 6.689 6.551 6.582 684,800 -0.06(-0.92%)
Apr 14, 2015 6.590 6.689 6.551 6.643 1,221,810 +0.08(+1.16%)
Apr 13, 2015 6.506 6.613 6.460 6.567 994,341 +0.08(+1.30%)
Apr 10, 2015 6.421 6.498 6.383 6.483 955,214 +0.09(+1.44%)
Apr 09, 2015 6.238 6.399 6.207 6.391 969,472 +0.14(+2.20%)
Apr 08, 2015 6.177 6.253 6.108 6.253 989,681 +0.09(+1.49%)
Apr 07, 2015 6.292 6.330 6.150 6.162 1,025,314 -0.11(-1.83%)
Apr 06, 2015 6.192 6.330 6.192 6.276 1,023,534 +0.03(+0.49%)
Apr 02, 2015 6.192 6.246 6.246 6.246 1,025,555 +0.06(+0.99%)
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.