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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 6.466 6.529 6.222 6.237 870,322 -0.29(-4.46%)
Jan 29, 2015 6.489 6.552 6.356 6.529 604,836 +0.04(+0.61%)
Jan 28, 2015 6.600 6.663 6.450 6.489 647,178 -0.06(-0.84%)
Jan 27, 2015 6.615 6.718 6.537 6.545 649,199 -0.12(-1.77%)
Jan 26, 2015 6.694 6.694 6.600 6.663 560,123 -0.04(-0.59%)
Jan 23, 2015 6.702 6.757 6.647 6.702 649,266 +0.01(+0.12%)
Jan 22, 2015 6.560 6.702 6.434 6.694 637,068 +0.17(+2.53%)
Jan 21, 2015 6.466 6.631 6.426 6.529 993,739 +0.06(+0.85%)
Jan 20, 2015 6.639 6.655 6.466 6.474 797,534 -0.14(-2.14%)
Jan 16, 2015 6.411 6.623 6.356 6.615 1,206,039 +0.17(+2.56%)
Jan 15, 2015 6.537 6.537 6.387 6.450 1,238,260 -0.09(-1.33%)
Jan 14, 2015 6.450 6.545 6.363 6.537 785,481 +0.00(+0.00%)
Jan 13, 2015 6.600 6.820 6.497 6.537 1,153,391 -0.03(-0.48%)
Jan 12, 2015 6.734 6.734 6.513 6.568 899,385 -0.17(-2.57%)
Jan 09, 2015 6.844 6.856 6.741 6.741 792,977 -0.10(-1.50%)
Jan 08, 2015 6.600 6.860 6.592 6.844 1,429,030 +0.28(+4.32%)
Jan 07, 2015 6.639 6.702 6.513 6.560 1,401,920 -0.06(-0.83%)
Jan 06, 2015 6.781 6.852 6.497 6.615 1,779,296 -0.17(-2.55%)
Jan 05, 2015 6.891 6.891 6.694 6.789 1,050,173 -0.13(-1.93%)
Jan 02, 2015 7.143 7.245 6.860 6.923 997,206 -0.17(-2.44%)
Dec 31, 2014 7.143 7.096 7.096 7.096 814,805 -0.03(-0.44%)
Dec 30, 2014 7.167 7.245 7.017 7.127 1,377,652 -0.07(-0.98%)
Dec 29, 2014 7.167 7.238 7.151 7.198 899,030 +0.03(+0.44%)
Dec 26, 2014 7.206 7.245 7.135 7.167 896,411 -0.02(-0.22%)
Dec 24, 2014 7.104 7.182 7.182 7.182 507,269 +0.10(+1.45%)
Dec 23, 2014 7.119 7.127 7.017 7.080 808,682 +0.02(+0.33%)
Dec 22, 2014 7.009 7.112 6.986 7.056 1,069,531 +0.05(+0.67%)
Dec 19, 2014 6.962 7.049 6.923 7.009 1,852,720 +0.02(+0.34%)
Dec 18, 2014 7.072 7.088 6.867 6.986 1,603,370 +0.02(+0.34%)
Dec 17, 2014 6.749 6.978 6.726 6.962 1,500,586 +0.21(+3.15%)
Dec 16, 2014 6.844 7.017 6.749 6.749 2,210,137 -0.13(-1.83%)
Dec 15, 2014 6.970 7.056 6.844 6.875 1,234,809 -0.06(-0.91%)
Dec 12, 2014 6.899 7.088 6.899 6.938 1,357,869 -0.08(-1.12%)
Dec 11, 2014 7.293 7.403 6.993 7.017 4,302,718 -0.26(-3.57%)
Dec 10, 2014 7.348 7.442 7.253 7.277 1,404,767 -0.13(-1.70%)
Dec 09, 2014 7.135 7.419 7.001 7.403 1,820,209 +0.17(+2.29%)
Dec 08, 2014 7.387 7.411 7.238 7.238 1,485,836 -0.17(-2.23%)
Dec 05, 2014 7.245 7.431 7.238 7.403 1,181,457 +0.17(+2.29%)
Dec 04, 2014 7.253 7.356 7.206 7.238 1,491,209 -0.04(-0.54%)
Dec 03, 2014 7.017 7.285 6.978 7.277 1,116,692 +0.27(+3.82%)
Dec 02, 2014 6.860 7.119 6.828 7.009 1,676,182 +0.18(+2.65%)
Dec 01, 2014 6.875 6.891 6.773 6.828 1,524,716 -0.07(-1.03%)
Nov 28, 2014 7.135 7.175 6.899 6.899 1,212,883 -0.26(-3.63%)
Nov 26, 2014 7.080 7.159 7.159 7.159 874,484 +0.11(+1.56%)
Nov 25, 2014 7.088 7.088 7.033 7.049 1,009,179 -0.05(-0.67%)
Nov 24, 2014 7.009 7.112 6.970 7.096 1,029,664 +0.13(+1.81%)
Nov 21, 2014 7.135 7.159 6.915 6.970 1,442,494 -0.13(-1.78%)
Nov 20, 2014 7.025 7.104 7.009 7.096 1,590,595 +0.05(+0.67%)
Nov 19, 2014 7.001 7.088 6.891 7.049 1,117,153 +0.05(+0.67%)
Nov 18, 2014 7.088 7.104 6.993 7.001 1,080,254 -0.06(-0.89%)
Nov 17, 2014 7.033 7.127 6.946 7.064 1,343,944 -0.02(-0.22%)
Nov 14, 2014 6.946 7.096 6.938 7.080 1,885,031 +0.15(+2.16%)
Nov 13, 2014 7.025 7.056 6.930 6.930 1,431,294 -0.05(-0.68%)
Nov 12, 2014 6.781 7.009 6.781 6.978 1,704,763 +0.18(+2.67%)
Nov 11, 2014 6.954 6.993 6.789 6.797 1,356,928 -0.17(-2.49%)
Nov 10, 2014 6.749 7.080 6.741 6.970 3,023,039 +0.24(+3.51%)
Nov 07, 2014 6.694 6.812 6.655 6.734 2,447,879 +0.00(+0.00%)
Nov 06, 2014 6.749 6.781 6.631 6.734 1,688,239 +0.01(+0.12%)
Nov 05, 2014 6.655 6.785 6.647 6.726 2,020,808 +0.10(+1.55%)
Nov 04, 2014 6.545 6.667 6.489 6.623 1,573,683 +0.06(+0.96%)
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.