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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2015 6.139 6.187 6.022 6.030 1,074,964 -0.10(-1.65%)
Jun 29, 2015 6.084 6.185 6.022 6.131 961,952 -0.02(-0.25%)
Jun 26, 2015 5.867 6.185 5.836 6.146 2,179,913 +0.31(+5.32%)
Jun 25, 2015 5.828 5.871 5.758 5.836 820,641 +0.05(+0.80%)
Jun 24, 2015 5.820 5.851 5.774 5.789 615,166 -0.03(-0.53%)
Jun 23, 2015 5.774 5.828 5.774 5.820 598,479 +0.04(+0.67%)
Jun 22, 2015 5.937 5.937 5.704 5.782 757,524 -0.12(-1.97%)
Jun 19, 2015 5.875 5.929 5.828 5.898 835,685 +0.04(+0.66%)
Jun 18, 2015 5.867 5.906 5.813 5.859 679,249 +0.02(+0.40%)
Jun 17, 2015 5.906 5.914 5.828 5.836 653,350 -0.04(-0.66%)
Jun 16, 2015 5.782 5.906 5.743 5.875 859,713 +0.09(+1.61%)
Jun 15, 2015 5.751 5.782 5.665 5.782 845,075 -0.02(-0.40%)
Jun 12, 2015 5.789 5.823 5.743 5.805 496,904 +0.00(+0.00%)
Jun 11, 2015 5.782 5.820 5.758 5.805 371,831 +0.03(+0.54%)
Jun 10, 2015 5.720 5.859 5.720 5.774 565,917 +0.07(+1.22%)
Jun 09, 2015 5.657 5.758 5.615 5.704 450,079 +0.05(+0.96%)
Jun 08, 2015 5.712 5.751 5.634 5.650 459,808 -0.09(-1.62%)
Jun 05, 2015 5.595 5.743 5.550 5.743 655,366 +0.13(+2.35%)
Jun 04, 2015 5.704 5.751 5.564 5.611 791,271 -0.15(-2.56%)
Jun 03, 2015 5.789 5.869 5.751 5.758 825,128 -0.01(-0.13%)
Jun 02, 2015 5.689 5.813 5.681 5.766 616,587 +0.03(+0.54%)
Jun 01, 2015 5.751 5.820 5.657 5.735 485,987 +0.03(+0.54%)
May 29, 2015 5.875 5.898 5.642 5.704 1,247,741 -0.19(-3.29%)
May 28, 2015 5.898 5.945 5.875 5.898 352,986 -0.02(-0.39%)
May 27, 2015 5.890 5.937 5.828 5.921 866,237 +0.06(+1.06%)
May 26, 2015 5.991 6.007 5.813 5.859 695,863 -0.15(-2.45%)
May 22, 2015 5.999 6.007 6.007 6.007 990,260 -0.01(-0.13%)
May 21, 2015 6.131 6.224 5.983 6.014 1,089,825 -0.13(-2.15%)
May 20, 2015 6.177 6.193 6.115 6.146 567,389 -0.02(-0.25%)
May 19, 2015 6.162 6.177 6.084 6.162 725,792 -0.01(-0.13%)
May 18, 2015 6.154 6.208 6.108 6.170 924,140 +0.02(+0.25%)
May 15, 2015 6.193 6.223 6.100 6.154 836,147 -0.05(-0.88%)
May 14, 2015 6.092 6.208 6.077 6.208 932,558 +0.14(+2.30%)
May 13, 2015 6.108 6.177 6.053 6.069 731,039 +0.00(+0.00%)
May 12, 2015 6.115 6.139 5.976 6.069 754,954 -0.08(-1.26%)
May 11, 2015 6.123 6.255 6.123 6.146 1,080,320 +0.02(+0.38%)
May 08, 2015 5.991 6.146 5.991 6.123 787,993 +0.15(+2.47%)
May 07, 2015 5.867 6.034 5.858 5.976 789,390 +0.10(+1.72%)
May 06, 2015 5.952 6.021 5.836 5.875 1,053,370 -0.11(-1.82%)
May 05, 2015 6.139 6.207 5.921 5.983 939,349 -0.19(-3.02%)
May 04, 2015 6.208 6.263 6.139 6.170 726,996 -0.04(-0.63%)
May 01, 2015 6.123 6.232 6.108 6.208 1,018,411 +0.10(+1.65%)
Apr 30, 2015 6.216 6.247 6.077 6.108 1,695,572 -0.15(-2.36%)
Apr 29, 2015 6.635 6.721 6.193 6.255 1,347,889 -0.29(-4.39%)
Apr 28, 2015 6.356 6.628 6.356 6.542 880,192 +0.19(+2.93%)
Apr 27, 2015 6.480 6.581 6.333 6.356 632,384 -0.13(-2.03%)
Apr 24, 2015 6.449 6.527 6.364 6.488 731,799 +0.03(+0.48%)
Apr 23, 2015 6.519 6.550 6.410 6.457 512,795 -0.12(-1.77%)
Apr 22, 2015 6.480 6.651 6.434 6.573 675,036 +0.10(+1.56%)
Apr 21, 2015 6.581 6.593 6.441 6.472 562,444 -0.10(-1.53%)
Apr 20, 2015 6.457 6.581 6.457 6.573 643,188 +0.16(+2.42%)
Apr 17, 2015 6.496 6.511 6.364 6.418 678,622 -0.14(-2.13%)
Apr 16, 2015 6.666 6.674 6.527 6.558 632,729 -0.12(-1.86%)
Apr 15, 2015 6.752 6.791 6.651 6.682 674,569 -0.06(-0.92%)
Apr 14, 2015 6.690 6.791 6.651 6.744 1,203,556 +0.08(+1.16%)
Apr 13, 2015 6.604 6.713 6.558 6.666 979,485 +0.09(+1.30%)
Apr 10, 2015 6.519 6.596 6.480 6.581 940,943 +0.09(+1.44%)
Apr 09, 2015 6.333 6.496 6.302 6.488 954,988 +0.14(+2.20%)
Apr 08, 2015 6.271 6.348 6.201 6.348 974,895 +0.09(+1.49%)
Apr 07, 2015 6.387 6.426 6.243 6.255 1,009,996 -0.12(-1.83%)
Apr 06, 2015 6.286 6.426 6.286 6.371 1,008,242 +0.03(+0.49%)
Apr 02, 2015 6.286 6.340 6.340 6.340 1,010,233 +0.06(+0.99%)
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.