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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2019 7.312 7.324 7.192 7.296 683,427 +0.02(+0.22%)
Apr 29, 2019 7.264 7.336 7.208 7.280 305,177 +0.09(+1.22%)
Apr 26, 2019 7.048 7.224 7.048 7.192 294,155 +0.15(+2.15%)
Apr 25, 2019 7.104 7.104 6.929 7.040 354,302 -0.10(-1.45%)
Apr 24, 2019 7.000 7.168 7.000 7.144 359,912 +0.11(+1.59%)
Apr 23, 2019 6.857 7.064 6.809 7.032 372,016 +0.20(+2.92%)
Apr 22, 2019 6.992 7.064 6.825 6.833 531,566 -0.22(-3.06%)
Apr 18, 2019 7.080 7.128 7.016 7.048 258,200 -0.06(-0.90%)
Apr 17, 2019 7.104 7.192 7.072 7.112 376,783 +0.05(+0.68%)
Apr 16, 2019 6.968 7.072 6.936 7.064 479,249 +0.12(+1.72%)
Apr 15, 2019 7.008 7.104 6.897 6.944 294,559 -0.07(-1.02%)
Apr 12, 2019 7.032 7.104 6.976 7.016 391,121 +0.02(+0.23%)
Apr 11, 2019 6.960 7.056 6.956 7.000 299,299 +0.04(+0.57%)
Apr 10, 2019 6.849 6.976 6.833 6.960 365,183 +0.15(+2.23%)
Apr 09, 2019 6.913 6.921 6.793 6.809 696,869 -0.15(-2.18%)
Apr 08, 2019 6.968 7.072 6.936 6.960 421,880 -0.02(-0.34%)
Apr 05, 2019 6.936 7.016 6.936 6.984 715,469 +0.05(+0.69%)
Apr 04, 2019 6.936 7.000 6.881 6.936 571,244 +0.01(+0.12%)
Apr 03, 2019 7.000 7.088 6.913 6.929 379,264 -0.02(-0.23%)
Apr 02, 2019 6.936 7.016 6.921 6.944 472,124 +0.00(+0.00%)
Apr 01, 2019 6.889 7.048 6.889 6.944 579,008 +0.11(+1.64%)
Mar 29, 2019 6.929 6.976 6.769 6.833 641,429 -0.05(-0.70%)
Mar 28, 2019 6.817 6.913 6.745 6.881 445,952 +0.08(+1.17%)
Mar 27, 2019 6.737 6.897 6.721 6.801 474,472 +0.04(+0.59%)
Mar 26, 2019 6.665 6.849 6.649 6.761 711,911 +0.14(+2.05%)
Mar 25, 2019 6.553 6.689 6.482 6.625 794,132 +0.06(+0.97%)
Mar 22, 2019 6.793 6.825 6.561 6.561 585,054 -0.29(-4.20%)
Mar 21, 2019 6.793 6.960 6.793 6.849 440,746 +0.02(+0.35%)
Mar 20, 2019 7.000 7.020 6.785 6.825 463,385 -0.18(-2.62%)
Mar 19, 2019 7.160 7.216 7.008 7.008 474,577 -0.13(-1.79%)
Mar 18, 2019 7.112 7.248 7.048 7.136 589,133 +0.03(+0.45%)
Mar 15, 2019 7.032 7.204 7.032 7.104 1,490,822 +0.08(+1.14%)
Mar 14, 2019 7.104 7.148 6.984 7.024 498,095 -0.09(-1.23%)
Mar 13, 2019 7.096 7.223 7.096 7.112 495,318 +0.02(+0.22%)
Mar 12, 2019 7.088 7.144 7.029 7.096 398,819 +0.02(+0.22%)
Mar 11, 2019 7.057 7.223 7.057 7.080 556,640 +0.04(+0.56%)
Mar 08, 2019 7.001 7.128 6.938 7.041 453,663 +0.02(+0.23%)
Mar 07, 2019 7.128 7.128 7.021 7.025 733,471 -0.11(-1.56%)
Mar 06, 2019 7.199 7.255 7.080 7.136 875,944 -0.10(-1.32%)
Mar 05, 2019 7.342 7.374 7.207 7.231 517,406 -0.12(-1.62%)
Mar 04, 2019 7.374 7.478 7.310 7.350 696,930 -0.04(-0.54%)
Mar 01, 2019 7.421 7.437 7.294 7.390 443,700 +0.02(+0.22%)
Feb 28, 2019 7.326 7.398 7.223 7.374 718,180 +0.02(+0.32%)
Feb 27, 2019 7.405 7.429 7.302 7.350 591,989 -0.05(-0.64%)
Feb 26, 2019 7.366 7.445 7.334 7.398 680,195 +0.03(+0.43%)
Feb 25, 2019 7.421 7.516 7.342 7.366 659,481 -0.03(-0.43%)
Feb 22, 2019 7.398 7.461 7.334 7.398 813,618 +0.03(+0.43%)
Feb 21, 2019 7.398 7.421 7.263 7.366 702,984 -0.03(-0.43%)
Feb 20, 2019 7.318 7.417 7.271 7.398 801,991 +0.16(+2.19%)
Feb 19, 2019 7.318 7.413 7.215 7.239 752,392 -0.08(-1.08%)
Feb 15, 2019 7.136 7.326 7.104 7.318 974,425 +0.21(+3.01%)
Feb 14, 2019 7.041 7.156 6.985 7.104 650,757 -0.04(-0.56%)
Feb 13, 2019 6.295 7.215 6.288 7.144 1,620,552 -0.13(-1.85%)
Feb 12, 2019 7.128 7.318 7.128 7.279 924,085 +0.20(+2.80%)
Feb 11, 2019 6.914 7.112 6.914 7.080 897,560 +0.19(+2.76%)
Feb 08, 2019 6.969 7.041 6.835 6.890 1,081,377 -0.11(-1.59%)
Feb 07, 2019 7.160 7.160 6.922 7.001 617,346 -0.19(-2.65%)
Feb 06, 2019 7.199 7.247 7.152 7.191 408,242 -0.01(-0.11%)
Feb 05, 2019 7.231 7.279 7.144 7.199 506,616 -0.02(-0.33%)
Feb 04, 2019 7.009 7.231 6.946 7.223 799,066 +0.21(+2.94%)
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.