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

Acco Brands Corp (NY: ACCO )

4.860 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 19, 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 (%)
May 31, 2016 7.767 7.909 7.732 7.830 870,006 +0.07(+0.91%)
May 27, 2016 7.751 7.759 7.759 7.759 548,526 +0.03(+0.41%)
May 26, 2016 7.751 7.799 7.696 7.728 275,787 -0.01(-0.10%)
May 25, 2016 7.767 7.822 7.704 7.736 459,697 -0.03(-0.41%)
May 24, 2016 7.610 7.838 7.539 7.767 708,275 +0.24(+3.25%)
May 23, 2016 7.602 7.610 7.484 7.523 833,743 -0.09(-1.14%)
May 20, 2016 7.562 7.645 7.539 7.610 752,615 +0.09(+1.26%)
May 19, 2016 7.476 7.547 7.421 7.515 595,709 +0.00(+0.00%)
May 18, 2016 7.578 7.641 7.472 7.515 616,863 -0.09(-1.14%)
May 17, 2016 7.767 7.783 7.531 7.602 823,627 -0.23(-2.92%)
May 16, 2016 7.720 7.921 7.720 7.830 653,177 +0.10(+1.33%)
May 13, 2016 7.759 7.877 7.688 7.728 1,103,694 -0.04(-0.51%)
May 12, 2016 7.822 7.948 7.665 7.767 920,509 -0.06(-0.70%)
May 11, 2016 7.759 7.870 7.688 7.822 852,182 +0.07(+0.91%)
May 10, 2016 7.712 7.838 7.684 7.751 718,110 +0.05(+0.61%)
May 09, 2016 7.641 7.799 7.594 7.704 803,058 +0.01(+0.10%)
May 06, 2016 7.649 7.720 7.602 7.696 440,641 +0.03(+0.41%)
May 05, 2016 7.775 7.783 7.625 7.665 759,647 -0.05(-0.61%)
May 04, 2016 7.673 7.822 7.649 7.712 752,672 +0.02(+0.20%)
May 03, 2016 7.681 7.759 7.531 7.696 804,202 -0.06(-0.81%)
May 02, 2016 7.562 7.795 7.484 7.759 1,445,802 +0.24(+3.25%)
Apr 29, 2016 7.515 7.677 7.413 7.515 1,320,230 +0.00(+0.00%)
Apr 28, 2016 7.176 7.712 7.168 7.515 1,730,222 -0.19(-2.45%)
Apr 27, 2016 7.681 8.271 7.373 7.704 2,274,500 +0.69(+9.89%)
Apr 26, 2016 6.885 7.054 6.846 7.011 779,475 +0.15(+2.18%)
Apr 25, 2016 6.916 6.916 6.814 6.861 549,994 -0.06(-0.80%)
Apr 22, 2016 6.885 6.972 6.814 6.916 720,386 +0.06(+0.80%)
Apr 21, 2016 6.995 7.019 6.853 6.861 382,624 -0.17(-2.35%)
Apr 20, 2016 7.050 7.090 6.979 7.027 534,610 -0.02(-0.22%)
Apr 19, 2016 7.066 7.161 7.035 7.042 522,548 -0.02(-0.22%)
Apr 18, 2016 7.011 7.098 7.003 7.058 374,907 +0.02(+0.22%)
Apr 15, 2016 6.964 7.098 6.909 7.042 517,058 +0.07(+1.02%)
Apr 14, 2016 7.098 7.105 6.948 6.972 458,116 -0.13(-1.88%)
Apr 13, 2016 6.909 7.113 6.869 7.105 855,264 +0.26(+3.80%)
Apr 12, 2016 6.790 6.909 6.775 6.846 720,985 +0.07(+1.05%)
Apr 11, 2016 6.830 6.995 6.775 6.775 689,929 -0.02(-0.35%)
Apr 08, 2016 6.924 6.956 6.759 6.798 577,937 -0.02(-0.35%)
Apr 07, 2016 6.916 6.964 6.798 6.822 589,351 -0.16(-2.26%)
Apr 06, 2016 6.846 7.003 6.798 6.979 580,738 +0.16(+2.31%)
Apr 05, 2016 6.932 7.003 6.822 6.822 867,805 -0.13(-1.81%)
Apr 04, 2016 7.113 7.113 6.940 6.948 575,000 -0.17(-2.33%)
Apr 01, 2016 7.003 7.145 6.885 7.113 762,374 +0.04(+0.56%)
Mar 31, 2016 6.964 7.129 6.940 7.074 719,458 +0.11(+1.58%)
Mar 30, 2016 7.027 7.105 6.857 6.964 872,030 -0.09(-1.34%)
Mar 29, 2016 6.696 7.074 6.664 7.058 1,168,939 +0.35(+5.16%)
Mar 28, 2016 6.782 6.948 6.692 6.712 922,832 -0.03(-0.47%)
Mar 24, 2016 6.672 6.743 6.743 6.743 435,419 +0.05(+0.71%)
Mar 23, 2016 6.806 6.869 6.692 6.696 554,545 -0.19(-2.75%)
Mar 22, 2016 6.357 7.011 6.357 6.885 1,788,305 +0.59(+9.39%)
Mar 21, 2016 6.404 6.467 6.263 6.294 529,448 -0.13(-1.96%)
Mar 18, 2016 6.326 6.444 6.278 6.420 1,046,152 +0.13(+2.13%)
Mar 17, 2016 6.066 6.326 6.066 6.286 509,934 +0.21(+3.50%)
Mar 16, 2016 5.987 6.097 5.963 6.074 542,206 +0.06(+0.92%)
Mar 15, 2016 6.018 6.058 5.955 6.018 627,171 -0.05(-0.78%)
Mar 14, 2016 6.137 6.184 6.022 6.066 835,431 -0.11(-1.79%)
Mar 11, 2016 6.176 6.255 6.129 6.176 672,343 +0.03(+0.51%)
Mar 10, 2016 6.192 6.278 6.097 6.144 663,869 -0.04(-0.64%)
Mar 09, 2016 6.034 6.231 6.018 6.184 615,305 +0.16(+2.61%)
Mar 08, 2016 6.326 6.341 5.947 6.026 1,076,706 -0.32(-5.09%)
Mar 07, 2016 6.081 6.396 6.034 6.349 1,062,424 +0.24(+4.00%)
Mar 04, 2016 6.152 6.231 6.066 6.105 691,898 -0.05(-0.77%)
Mar 03, 2016 6.026 6.176 5.987 6.152 762,153 +0.09(+1.56%)
Mar 02, 2016 5.940 6.097 5.932 6.058 724,401 +0.09(+1.59%)
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.