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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 6.216 6.309 6.162 6.263 852,366 +0.05(+0.87%)
Oct 29, 2015 6.278 6.457 6.170 6.208 1,181,909 -0.20(-3.15%)
Oct 28, 2015 6.154 6.581 5.980 6.410 1,445,579 +0.18(+2.86%)
Oct 27, 2015 6.271 6.294 6.139 6.232 744,803 -0.07(-1.11%)
Oct 26, 2015 6.371 6.434 6.271 6.302 881,951 -0.09(-1.46%)
Oct 23, 2015 6.457 6.472 6.348 6.395 605,131 +0.02(+0.37%)
Oct 22, 2015 6.286 6.457 6.271 6.371 620,799 +0.13(+2.11%)
Oct 21, 2015 6.418 6.496 6.232 6.240 896,555 -0.18(-2.78%)
Oct 20, 2015 6.348 6.496 6.325 6.418 761,213 +0.06(+0.98%)
Oct 19, 2015 6.302 6.426 6.286 6.356 528,488 +0.02(+0.37%)
Oct 16, 2015 6.402 6.402 6.263 6.333 487,822 -0.05(-0.73%)
Oct 15, 2015 6.201 6.379 6.139 6.379 670,809 +0.20(+3.27%)
Oct 14, 2015 6.185 6.286 6.181 6.177 547,616 -0.01(-0.13%)
Oct 13, 2015 6.208 6.325 6.170 6.185 694,727 -0.09(-1.36%)
Oct 12, 2015 6.263 6.278 6.201 6.271 504,487 +0.02(+0.25%)
Oct 09, 2015 6.224 6.294 6.201 6.255 418,352 +0.08(+1.26%)
Oct 08, 2015 6.038 6.243 6.038 6.177 831,577 +0.12(+1.92%)
Oct 07, 2015 5.875 6.131 5.789 6.061 1,085,395 +0.23(+3.99%)
Oct 06, 2015 5.689 5.968 5.673 5.828 1,149,945 +0.13(+2.32%)
Oct 05, 2015 5.549 5.696 5.494 5.696 1,812,944 +0.22(+3.97%)
Oct 02, 2015 5.425 5.502 5.363 5.479 955,982 +0.01(+0.14%)
Oct 01, 2015 5.471 5.533 5.456 5.471 790,577 -0.02(-0.28%)
Sep 30, 2015 5.370 5.549 5.360 5.487 1,315,937 +0.17(+3.21%)
Sep 29, 2015 5.432 5.463 5.277 5.316 1,602,138 -0.12(-2.28%)
Sep 28, 2015 5.518 5.541 5.432 5.440 627,360 -0.11(-1.96%)
Sep 25, 2015 5.766 5.766 5.549 5.549 843,601 -0.16(-2.72%)
Sep 24, 2015 5.526 5.720 5.502 5.704 680,014 +0.13(+2.37%)
Sep 23, 2015 5.619 5.626 5.471 5.572 880,817 -0.03(-0.55%)
Sep 22, 2015 5.650 5.712 5.564 5.603 896,665 -0.15(-2.56%)
Sep 21, 2015 5.665 5.805 5.626 5.751 668,657 +0.13(+2.35%)
Sep 18, 2015 5.642 5.735 5.564 5.619 1,118,855 -0.09(-1.63%)
Sep 17, 2015 5.689 5.789 5.665 5.712 499,624 +0.00(+0.00%)
Sep 16, 2015 5.541 5.751 5.541 5.712 637,544 +0.20(+3.66%)
Sep 15, 2015 5.487 5.533 5.456 5.510 792,241 +0.05(+0.85%)
Sep 14, 2015 5.580 5.580 5.463 5.463 479,378 -0.10(-1.81%)
Sep 11, 2015 5.564 5.611 5.518 5.564 406,827 -0.05(-0.83%)
Sep 10, 2015 5.619 5.704 5.588 5.611 320,523 -0.02(-0.41%)
Sep 09, 2015 5.797 5.805 5.634 5.634 514,251 -0.08(-1.36%)
Sep 08, 2015 5.704 5.797 5.665 5.712 534,580 +0.11(+1.94%)
Sep 04, 2015 5.595 5.603 5.603 5.603 553,953 -0.05(-0.82%)
Sep 03, 2015 5.735 5.774 5.619 5.650 753,725 -0.08(-1.36%)
Sep 02, 2015 5.735 5.751 5.619 5.727 807,708 +0.08(+1.37%)
Sep 01, 2015 5.751 5.844 5.634 5.650 756,497 -0.25(-4.21%)
Aug 31, 2015 5.859 5.906 5.828 5.898 673,509 +0.00(+0.00%)
Aug 28, 2015 5.727 5.906 5.665 5.898 700,516 +0.16(+2.70%)
Aug 27, 2015 5.782 5.851 5.689 5.743 710,013 +0.00(+0.00%)
Aug 26, 2015 5.704 5.805 5.526 5.743 1,786,526 +0.16(+2.92%)
Aug 25, 2015 5.557 5.611 5.351 5.580 1,585,972 +0.19(+3.60%)
Aug 24, 2015 5.432 5.650 5.378 5.386 1,470,608 -0.41(-7.10%)
Aug 21, 2015 5.758 5.952 5.642 5.797 921,163 -0.08(-1.32%)
Aug 20, 2015 5.952 6.022 5.871 5.875 677,554 -0.13(-2.20%)
Aug 19, 2015 5.929 6.053 5.797 6.007 803,109 +0.03(+0.52%)
Aug 18, 2015 6.069 6.069 5.906 5.976 929,187 -0.09(-1.53%)
Aug 17, 2015 5.983 6.077 5.945 6.069 591,059 +0.06(+1.03%)
Aug 14, 2015 5.976 6.038 5.937 6.007 511,656 +0.02(+0.39%)
Aug 13, 2015 6.100 6.162 5.956 5.983 614,138 -0.12(-1.91%)
Aug 12, 2015 5.999 6.170 5.906 6.100 850,639 +0.05(+0.90%)
Aug 11, 2015 6.139 6.146 5.999 6.045 586,870 -0.12(-1.89%)
Aug 10, 2015 5.929 6.181 5.906 6.162 744,919 +0.26(+4.34%)
Aug 07, 2015 6.108 6.154 5.906 5.906 991,064 -0.25(-4.04%)
Aug 06, 2015 6.162 6.185 6.058 6.154 772,660 +0.02(+0.25%)
Aug 05, 2015 6.146 6.185 6.022 6.139 709,371 +0.09(+1.41%)
Aug 04, 2015 5.960 6.077 5.851 6.053 899,164 +0.01(+0.13%)
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.