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 (%)
Jun 30, 2016 7.786 8.026 7.739 8.019 1,488,684 +0.29(+3.82%)
Jun 29, 2016 7.716 7.786 7.646 7.724 1,026,896 +0.12(+1.63%)
Jun 28, 2016 7.685 7.840 7.576 7.600 1,329,767 +0.02(+0.20%)
Jun 27, 2016 7.778 7.786 7.499 7.584 1,120,080 -0.33(-4.22%)
Jun 24, 2016 7.856 7.980 7.770 7.918 1,301,222 -0.37(-4.49%)
Jun 23, 2016 8.259 8.345 8.213 8.290 722,722 +0.16(+2.01%)
Jun 22, 2016 8.127 8.275 8.127 8.127 650,796 -0.01(-0.10%)
Jun 21, 2016 8.182 8.197 8.061 8.135 1,272,627 -0.03(-0.38%)
Jun 20, 2016 8.158 8.321 8.057 8.166 498,608 +0.12(+1.45%)
Jun 17, 2016 8.127 8.275 8.019 8.050 1,345,040 -0.05(-0.67%)
Jun 16, 2016 7.918 8.120 7.879 8.104 813,515 +0.15(+1.85%)
Jun 15, 2016 7.988 8.057 7.957 7.957 508,382 +0.03(+0.39%)
Jun 14, 2016 7.957 8.065 7.887 7.926 463,675 -0.03(-0.39%)
Jun 13, 2016 8.026 8.143 7.957 7.957 519,168 -0.13(-1.63%)
Jun 10, 2016 8.096 8.201 8.065 8.089 710,023 -0.14(-1.70%)
Jun 09, 2016 8.065 8.244 8.050 8.228 943,574 +0.09(+1.05%)
Jun 08, 2016 8.089 8.174 8.023 8.143 589,313 +0.07(+0.87%)
Jun 07, 2016 7.995 8.127 7.964 8.073 884,879 +0.06(+0.78%)
Jun 06, 2016 7.957 8.050 7.933 8.011 662,061 +0.05(+0.58%)
Jun 03, 2016 7.995 8.042 7.926 7.964 561,405 -0.03(-0.39%)
Jun 02, 2016 7.894 8.023 7.871 7.995 669,427 +0.09(+1.08%)
Jun 01, 2016 7.708 7.957 7.685 7.910 1,065,662 +0.19(+2.52%)
May 31, 2016 7.654 7.794 7.619 7.716 882,889 +0.07(+0.91%)
May 27, 2016 7.638 7.646 7.646 7.646 556,648 +0.03(+0.41%)
May 26, 2016 7.638 7.685 7.584 7.615 279,871 -0.01(-0.10%)
May 25, 2016 7.654 7.708 7.592 7.623 466,504 -0.03(-0.41%)
May 24, 2016 7.499 7.724 7.429 7.654 718,763 +0.24(+3.25%)
May 23, 2016 7.491 7.499 7.374 7.413 846,089 -0.09(-1.14%)
May 20, 2016 7.452 7.534 7.429 7.499 763,759 +0.09(+1.26%)
May 19, 2016 7.367 7.436 7.312 7.405 604,530 +0.00(+0.00%)
May 18, 2016 7.468 7.530 7.363 7.405 625,997 -0.09(-1.14%)
May 17, 2016 7.654 7.669 7.421 7.491 835,823 -0.23(-2.92%)
May 16, 2016 7.607 7.805 7.607 7.716 662,848 +0.10(+1.33%)
May 13, 2016 7.646 7.763 7.576 7.615 1,120,037 -0.04(-0.51%)
May 12, 2016 7.708 7.832 7.553 7.654 934,139 -0.05(-0.70%)
May 11, 2016 7.646 7.755 7.576 7.708 864,801 +0.07(+0.91%)
May 10, 2016 7.600 7.724 7.572 7.638 728,743 +0.05(+0.61%)
May 09, 2016 7.530 7.685 7.483 7.592 814,950 +0.01(+0.10%)
May 06, 2016 7.537 7.607 7.491 7.584 447,166 +0.03(+0.41%)
May 05, 2016 7.662 7.669 7.514 7.553 770,896 -0.05(-0.61%)
May 04, 2016 7.561 7.708 7.537 7.600 763,817 +0.02(+0.20%)
May 03, 2016 7.568 7.646 7.421 7.584 816,110 -0.06(-0.81%)
May 02, 2016 7.452 7.681 7.374 7.646 1,467,211 +0.24(+3.25%)
Apr 29, 2016 7.405 7.565 7.305 7.405 1,339,779 +0.00(+0.00%)
Apr 28, 2016 7.072 7.600 7.064 7.405 1,755,842 -0.19(-2.45%)
Apr 27, 2016 7.568 8.151 7.266 7.592 2,308,179 +0.68(+9.89%)
Apr 26, 2016 6.784 6.951 6.746 6.909 791,017 +0.15(+2.18%)
Apr 25, 2016 6.816 6.816 6.715 6.761 558,138 -0.05(-0.80%)
Apr 22, 2016 6.784 6.870 6.715 6.816 731,053 +0.05(+0.80%)
Apr 21, 2016 6.893 6.916 6.753 6.761 388,289 -0.16(-2.35%)
Apr 20, 2016 6.947 6.986 6.878 6.924 542,527 -0.02(-0.22%)
Apr 19, 2016 6.963 7.056 6.932 6.940 530,286 -0.02(-0.22%)
Apr 18, 2016 6.909 6.994 6.901 6.955 380,458 +0.02(+0.22%)
Apr 15, 2016 6.862 6.994 6.808 6.940 524,714 +0.07(+1.02%)
Apr 14, 2016 6.994 7.002 6.847 6.870 464,900 -0.13(-1.88%)
Apr 13, 2016 6.808 7.010 6.769 7.002 867,929 +0.26(+3.80%)
Apr 12, 2016 6.691 6.808 6.676 6.746 731,661 +0.07(+1.05%)
Apr 11, 2016 6.730 6.893 6.676 6.676 700,146 -0.02(-0.35%)
Apr 08, 2016 6.823 6.854 6.660 6.699 586,494 -0.02(-0.35%)
Apr 07, 2016 6.816 6.862 6.699 6.722 598,078 -0.16(-2.26%)
Apr 06, 2016 6.746 6.901 6.699 6.878 589,338 +0.16(+2.31%)
Apr 05, 2016 6.831 6.901 6.722 6.722 880,655 -0.12(-1.81%)
Apr 04, 2016 7.010 7.010 6.839 6.847 583,515 -0.16(-2.33%)
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.