Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.74 18.17 17.61 17.93 395,685 +0.13(+0.71%)
May 30, 2006 18.16 18.28 17.63 17.80 280,674 -0.32(-1.74%)
May 26, 2006 17.88 18.28 17.49 18.12 303,777 +0.34(+1.91%)
May 25, 2006 17.46 18.07 17.46 17.78 312,537 +0.34(+1.94%)
May 24, 2006 17.70 17.87 17.31 17.44 820,441 -0.33(-1.86%)
May 23, 2006 17.38 18.12 17.36 17.77 748,464 +0.36(+2.08%)
May 22, 2006 18.04 18.04 17.27 17.41 884,929 -0.67(-3.70%)
May 19, 2006 18.24 18.36 18.04 18.08 449,383 -0.20(-1.12%)
May 18, 2006 18.08 18.32 18.08 18.28 394,923 +0.15(+0.83%)
May 17, 2006 17.94 18.41 17.93 18.13 165,281 +0.06(+0.35%)
May 16, 2006 18.00 18.47 17.96 18.07 165,789 -0.05(-0.26%)
May 15, 2006 18.20 18.32 17.77 18.12 446,209 -0.09(-0.48%)
May 12, 2006 18.32 18.42 18.02 18.20 650,462 -0.31(-1.66%)
May 11, 2006 18.80 18.83 18.46 18.51 221,390 -0.38(-2.00%)
May 10, 2006 19.39 19.39 18.79 18.89 482,261 -0.57(-2.91%)
May 09, 2006 19.46 19.69 19.35 19.46 493,686 -0.19(-0.96%)
May 08, 2006 19.42 19.80 19.42 19.65 430,595 -0.17(-0.83%)
May 05, 2006 19.38 20.09 19.34 19.81 1,084,739 +0.42(+2.15%)
May 04, 2006 18.63 19.69 18.61 19.39 850,273 +0.96(+5.21%)
May 03, 2006 17.33 19.06 17.29 18.43 984,834 +1.42(+8.33%)
May 02, 2006 16.86 17.09 16.83 17.02 390,353 +0.15(+0.89%)
May 01, 2006 17.00 17.00 16.74 16.87 592,195 -0.06(-0.33%)
Apr 28, 2006 17.09 17.15 16.87 16.92 226,976 -0.20(-1.15%)
Apr 27, 2006 17.29 17.35 17.09 17.12 75,658 -0.19(-1.09%)
Apr 26, 2006 17.00 17.47 16.79 17.31 249,699 +0.34(+2.00%)
Apr 25, 2006 17.09 17.09 16.83 16.97 141,035 -0.14(-0.83%)
Apr 24, 2006 17.07 17.30 16.92 17.11 249,572 +0.02(+0.09%)
Apr 21, 2006 16.95 17.46 16.95 17.09 214,409 +0.13(+0.74%)
Apr 20, 2006 17.09 17.32 16.70 16.97 504,730 -0.17(-0.97%)
Apr 19, 2006 17.22 17.31 17.05 17.13 503,334 -0.11(-0.64%)
Apr 18, 2006 17.44 17.51 17.22 17.24 379,436 -0.21(-1.22%)
Apr 17, 2006 17.39 17.61 17.38 17.46 97,747 +0.00(+0.00%)
Apr 13, 2006 17.50 17.63 17.30 17.46 131,768 -0.04(-0.23%)
Apr 12, 2006 17.43 17.57 17.37 17.50 93,811 +0.02(+0.09%)
Apr 11, 2006 17.73 17.90 17.37 17.48 112,345 -0.27(-1.51%)
Apr 10, 2006 17.98 18.06 17.72 17.75 150,429 -0.24(-1.36%)
Apr 07, 2006 18.39 18.40 17.95 17.99 168,455 -0.49(-2.64%)
Apr 06, 2006 17.65 18.50 17.65 18.48 823,234 +0.76(+4.27%)
Apr 05, 2006 17.29 17.76 17.29 17.72 390,100 +0.43(+2.51%)
Apr 04, 2006 17.46 17.55 17.28 17.29 360,902 -0.20(-1.13%)
Apr 03, 2006 17.57 17.69 17.38 17.49 250,842 +0.00(+0.00%)
Mar 31, 2006 17.31 17.51 17.31 17.49 315,583 +0.16(+0.91%)
Mar 30, 2006 17.31 17.41 17.31 17.33 373,978 +0.05(+0.27%)
Mar 29, 2006 17.28 17.39 17.27 17.28 178,864 -0.02(-0.09%)
Mar 28, 2006 17.37 17.50 17.28 17.30 436,942 -0.13(-0.72%)
Mar 27, 2006 17.16 17.43 17.14 17.43 432,118 +0.34(+1.98%)
Mar 24, 2006 17.32 17.33 17.02 17.09 204,507 -0.24(-1.36%)
Mar 23, 2006 17.45 17.45 17.26 17.32 178,737 -0.13(-0.72%)
Mar 22, 2006 17.76 17.77 17.33 17.45 255,792 -0.37(-2.08%)
Mar 21, 2006 17.80 17.96 17.66 17.82 341,099 +0.02(+0.13%)
Mar 20, 2006 17.26 17.89 17.25 17.80 239,036 +0.49(+2.82%)
Mar 17, 2006 17.25 17.45 17.01 17.31 149,667 +0.13(+0.78%)
Mar 16, 2006 17.25 17.37 17.15 17.17 135,068 -0.09(-0.55%)
Mar 15, 2006 17.32 17.39 17.26 17.27 99,397 -0.06(-0.36%)
Mar 14, 2006 17.31 17.39 17.28 17.33 105,363 -0.01(-0.05%)
Mar 13, 2006 17.34 17.57 17.34 17.34 337,291 -0.03(-0.18%)
Mar 10, 2006 17.43 17.57 17.21 17.37 271,280 -0.12(-0.68%)
Mar 09, 2006 17.57 17.68 17.48 17.49 115,011 -0.13(-0.76%)
Mar 08, 2006 17.92 17.94 17.58 17.62 182,292 -0.33(-1.84%)
Mar 07, 2006 18.02 18.08 17.85 17.95 70,581 -0.09(-0.52%)
Mar 06, 2006 18.09 18.20 17.85 18.05 170,359 -0.07(-0.39%)
Mar 03, 2006 18.17 18.43 18.12 18.12 98,762 -0.13(-0.69%)
Mar 02, 2006 18.09 18.24 18.09 18.24 223,295 +0.13(+0.70%)
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.