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: 4:10 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 6.140 6.189 6.024 6.031 1,074,695 -0.10(-1.65%)
Jun 29, 2015 6.086 6.187 6.024 6.132 961,711 -0.02(-0.25%)
Jun 26, 2015 5.868 6.187 5.837 6.148 2,179,368 +0.31(+5.32%)
Jun 25, 2015 5.830 5.872 5.760 5.837 820,436 +0.05(+0.80%)
Jun 24, 2015 5.822 5.853 5.775 5.791 615,012 -0.03(-0.53%)
Jun 23, 2015 5.775 5.830 5.775 5.822 598,329 +0.04(+0.67%)
Jun 22, 2015 5.938 5.938 5.705 5.783 757,334 -0.12(-1.97%)
Jun 19, 2015 5.876 5.931 5.830 5.900 835,477 +0.04(+0.66%)
Jun 18, 2015 5.868 5.907 5.814 5.861 679,079 +0.02(+0.40%)
Jun 17, 2015 5.907 5.915 5.830 5.837 653,187 -0.04(-0.66%)
Jun 16, 2015 5.783 5.907 5.744 5.876 859,498 +0.09(+1.61%)
Jun 15, 2015 5.752 5.783 5.667 5.783 844,864 -0.02(-0.40%)
Jun 12, 2015 5.791 5.824 5.744 5.806 496,780 +0.00(+0.00%)
Jun 11, 2015 5.783 5.822 5.760 5.806 371,738 +0.03(+0.54%)
Jun 10, 2015 5.721 5.861 5.721 5.775 565,776 +0.07(+1.22%)
Jun 09, 2015 5.659 5.760 5.616 5.705 449,967 +0.05(+0.96%)
Jun 08, 2015 5.713 5.752 5.636 5.651 459,693 -0.09(-1.62%)
Jun 05, 2015 5.597 5.744 5.551 5.744 655,203 +0.13(+2.35%)
Jun 04, 2015 5.705 5.752 5.566 5.612 791,073 -0.15(-2.56%)
Jun 03, 2015 5.791 5.871 5.752 5.760 824,922 -0.01(-0.13%)
Jun 02, 2015 5.690 5.814 5.682 5.768 616,433 +0.03(+0.54%)
Jun 01, 2015 5.752 5.822 5.659 5.737 485,866 +0.03(+0.54%)
May 29, 2015 5.876 5.900 5.643 5.705 1,247,429 -0.19(-3.29%)
May 28, 2015 5.900 5.946 5.876 5.900 352,898 -0.02(-0.39%)
May 27, 2015 5.892 5.938 5.830 5.923 866,021 +0.06(+1.06%)
May 26, 2015 5.993 6.008 5.814 5.861 695,690 -0.15(-2.45%)
May 22, 2015 6.000 6.008 6.008 6.008 990,013 -0.01(-0.13%)
May 21, 2015 6.132 6.226 5.985 6.016 1,089,552 -0.13(-2.15%)
May 20, 2015 6.179 6.194 6.117 6.148 567,247 -0.02(-0.25%)
May 19, 2015 6.163 6.179 6.086 6.163 725,610 -0.01(-0.13%)
May 18, 2015 6.156 6.210 6.109 6.171 923,909 +0.02(+0.25%)
May 15, 2015 6.194 6.225 6.101 6.156 835,938 -0.05(-0.88%)
May 14, 2015 6.094 6.210 6.078 6.210 932,325 +0.14(+2.30%)
May 13, 2015 6.109 6.179 6.055 6.070 730,856 +0.00(+0.00%)
May 12, 2015 6.117 6.140 5.977 6.070 754,766 -0.08(-1.26%)
May 11, 2015 6.125 6.257 6.125 6.148 1,080,050 +0.02(+0.38%)
May 08, 2015 5.993 6.148 5.993 6.125 787,796 +0.15(+2.47%)
May 07, 2015 5.868 6.035 5.860 5.977 789,193 +0.10(+1.72%)
May 06, 2015 5.954 6.022 5.837 5.876 1,053,107 -0.11(-1.82%)
May 05, 2015 6.140 6.208 5.923 5.985 939,114 -0.19(-3.02%)
May 04, 2015 6.210 6.264 6.140 6.171 726,815 -0.04(-0.62%)
May 01, 2015 6.125 6.233 6.109 6.210 1,018,157 +0.10(+1.65%)
Apr 30, 2015 6.218 6.249 6.078 6.109 1,695,148 -0.15(-2.36%)
Apr 29, 2015 6.637 6.722 6.194 6.257 1,347,552 -0.29(-4.39%)
Apr 28, 2015 6.358 6.629 6.358 6.544 879,972 +0.19(+2.93%)
Apr 27, 2015 6.482 6.583 6.334 6.358 632,226 -0.13(-2.03%)
Apr 24, 2015 6.451 6.528 6.365 6.489 731,616 +0.03(+0.48%)
Apr 23, 2015 6.521 6.552 6.412 6.458 512,667 -0.12(-1.77%)
Apr 22, 2015 6.482 6.652 6.435 6.575 674,868 +0.10(+1.56%)
Apr 21, 2015 6.583 6.595 6.443 6.474 562,304 -0.10(-1.53%)
Apr 20, 2015 6.458 6.583 6.458 6.575 643,028 +0.16(+2.42%)
Apr 17, 2015 6.497 6.513 6.365 6.420 678,453 -0.14(-2.13%)
Apr 16, 2015 6.668 6.676 6.528 6.559 632,571 -0.12(-1.86%)
Apr 15, 2015 6.753 6.792 6.652 6.684 674,400 -0.06(-0.92%)
Apr 14, 2015 6.691 6.792 6.652 6.746 1,203,255 +0.08(+1.16%)
Apr 13, 2015 6.606 6.715 6.559 6.668 979,240 +0.09(+1.30%)
Apr 10, 2015 6.521 6.598 6.482 6.583 940,708 +0.09(+1.44%)
Apr 09, 2015 6.334 6.497 6.303 6.489 954,750 +0.14(+2.20%)
Apr 08, 2015 6.272 6.350 6.202 6.350 974,652 +0.09(+1.49%)
Apr 07, 2015 6.389 6.427 6.245 6.257 1,009,743 -0.12(-1.83%)
Apr 06, 2015 6.288 6.427 6.288 6.373 1,007,990 +0.03(+0.49%)
Apr 02, 2015 6.288 6.342 6.342 6.342 1,009,980 +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.