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

Acco Brands Corp (NY: ACCO )

5.180 +0.010 (+0.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 17, 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, 2019 5.961 6.002 5.833 5.913 671,705 -0.14(-2.26%)
May 30, 2019 6.074 6.541 6.026 6.050 1,021,966 -0.01(-0.13%)
May 29, 2019 6.163 6.219 6.050 6.058 1,199,980 -0.16(-2.59%)
May 28, 2019 6.299 6.380 6.203 6.219 677,037 -0.08(-1.28%)
May 24, 2019 6.267 6.311 6.211 6.299 449,585 +0.06(+0.90%)
May 23, 2019 6.259 6.297 6.195 6.243 576,159 -0.07(-1.15%)
May 22, 2019 6.347 6.483 6.260 6.315 536,721 -0.04(-0.63%)
May 21, 2019 6.236 6.383 6.184 6.355 1,749,270 +0.17(+2.71%)
May 20, 2019 6.244 6.303 6.168 6.188 901,962 -0.13(-2.02%)
May 17, 2019 6.467 6.539 6.300 6.315 1,047,323 -0.22(-3.42%)
May 16, 2019 6.547 6.643 6.507 6.539 608,166 +0.00(+0.00%)
May 15, 2019 6.539 6.647 6.491 6.539 746,988 -0.07(-1.09%)
May 14, 2019 6.547 6.675 6.547 6.611 521,398 +0.06(+0.85%)
May 13, 2019 6.531 6.607 6.507 6.555 1,165,120 -0.14(-2.03%)
May 10, 2019 6.779 6.795 6.643 6.691 404,550 -0.14(-1.99%)
May 09, 2019 6.595 6.850 6.579 6.826 512,547 +0.14(+2.15%)
May 08, 2019 6.715 6.810 6.683 6.683 625,237 -0.06(-0.83%)
May 07, 2019 6.866 6.922 6.683 6.739 574,334 -0.22(-3.10%)
May 06, 2019 6.731 7.090 6.675 6.954 632,741 +0.11(+1.63%)
May 03, 2019 6.627 6.850 6.603 6.842 900,783 +0.29(+4.38%)
May 02, 2019 7.329 7.329 6.539 6.555 815,068 -0.50(-7.13%)
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.