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 29, 2016 4.654 4.780 4.654 4.780 1,075,034 +0.13(+2.88%)
Jan 28, 2016 4.678 4.812 4.623 4.647 617,737 +0.00(+0.00%)
Jan 27, 2016 4.607 4.725 4.564 4.647 858,769 +0.02(+0.51%)
Jan 26, 2016 4.544 4.733 4.528 4.623 896,781 +0.09(+2.09%)
Jan 25, 2016 4.654 4.670 4.481 4.528 807,599 -0.20(-4.17%)
Jan 22, 2016 4.654 4.780 4.647 4.725 679,271 +0.15(+3.27%)
Jan 21, 2016 4.584 4.717 4.517 4.576 1,337,633 -0.03(-0.68%)
Jan 20, 2016 4.347 4.615 4.308 4.607 1,502,632 +0.16(+3.54%)
Jan 19, 2016 4.615 4.631 4.410 4.450 579,534 -0.12(-2.59%)
Jan 15, 2016 4.599 4.568 4.568 4.568 716,653 -0.17(-3.49%)
Jan 14, 2016 4.662 4.808 4.615 4.733 986,341 +0.12(+2.56%)
Jan 13, 2016 4.796 4.867 4.560 4.615 955,627 -0.18(-3.78%)
Jan 12, 2016 4.914 4.962 4.773 4.796 1,154,460 -0.06(-1.14%)
Jan 11, 2016 4.867 4.891 4.741 4.851 751,398 +0.00(+0.00%)
Jan 08, 2016 4.891 4.985 4.851 4.851 1,031,524 -0.06(-1.12%)
Jan 07, 2016 5.009 5.099 4.899 4.906 1,352,607 -0.21(-4.15%)
Jan 06, 2016 5.316 5.363 5.103 5.119 979,320 -0.27(-4.97%)
Jan 05, 2016 5.371 5.426 5.284 5.387 699,838 +0.00(+0.00%)
Jan 04, 2016 5.489 5.505 5.233 5.387 1,412,577 -0.23(-4.07%)
Dec 31, 2015 5.733 5.615 5.615 5.615 625,611 -0.13(-2.33%)
Dec 30, 2015 5.820 5.883 5.741 5.749 468,427 -0.12(-2.01%)
Dec 29, 2015 5.859 5.915 5.788 5.867 284,176 +0.03(+0.54%)
Dec 28, 2015 5.875 5.891 5.718 5.836 394,462 -0.08(-1.33%)
Dec 24, 2015 5.922 5.915 5.915 5.915 279,855 +0.02(+0.40%)
Dec 23, 2015 5.922 5.946 5.867 5.891 475,541 -0.02(-0.27%)
Dec 22, 2015 5.930 5.962 5.781 5.907 634,227 -0.02(-0.27%)
Dec 21, 2015 5.844 5.946 5.757 5.922 998,980 +0.09(+1.62%)
Dec 18, 2015 6.025 6.025 5.725 5.828 1,731,517 -0.24(-4.02%)
Dec 17, 2015 5.899 6.088 5.883 6.072 834,616 +0.20(+3.35%)
Dec 16, 2015 5.820 5.903 5.812 5.875 556,631 +0.09(+1.50%)
Dec 15, 2015 5.718 5.836 5.718 5.788 593,582 +0.09(+1.52%)
Dec 14, 2015 5.899 5.922 5.670 5.702 699,160 -0.22(-3.72%)
Dec 11, 2015 6.025 6.064 5.848 5.922 1,092,860 -0.24(-3.84%)
Dec 10, 2015 5.930 6.174 5.930 6.159 844,504 +0.20(+3.30%)
Dec 09, 2015 6.025 6.056 5.930 5.962 877,853 -0.09(-1.43%)
Dec 08, 2015 5.859 6.088 5.812 6.048 1,155,125 +0.13(+2.13%)
Dec 07, 2015 5.985 5.993 5.859 5.922 945,827 -0.09(-1.57%)
Dec 04, 2015 5.938 6.064 5.907 6.017 484,393 +0.07(+1.19%)
Dec 03, 2015 6.127 6.135 5.915 5.946 501,740 -0.15(-2.45%)
Dec 02, 2015 6.167 6.257 6.072 6.096 537,086 -0.11(-1.78%)
Dec 01, 2015 6.111 6.206 6.064 6.206 457,314 +0.13(+2.07%)
Nov 30, 2015 6.064 6.111 6.025 6.080 760,678 +0.01(+0.13%)
Nov 27, 2015 5.970 6.127 5.970 6.072 224,338 +0.07(+1.18%)
Nov 25, 2015 6.009 6.001 6.001 6.001 470,192 -0.02(-0.26%)
Nov 24, 2015 5.978 6.064 5.954 6.017 425,049 -0.01(-0.13%)
Nov 23, 2015 5.946 6.127 5.946 6.025 430,338 +0.00(+0.00%)
Nov 20, 2015 6.009 6.115 5.930 6.025 713,653 +0.06(+0.92%)
Nov 19, 2015 6.017 6.056 5.938 5.970 553,995 -0.06(-0.92%)
Nov 18, 2015 6.041 6.080 5.915 6.025 807,975 -0.02(-0.26%)
Nov 17, 2015 6.135 6.182 6.033 6.041 508,360 -0.08(-1.29%)
Nov 16, 2015 6.001 6.151 5.978 6.119 465,761 +0.09(+1.44%)
Nov 13, 2015 6.056 6.104 6.009 6.033 572,824 -0.07(-1.16%)
Nov 12, 2015 6.222 6.293 6.096 6.104 627,574 -0.21(-3.37%)
Nov 11, 2015 6.474 6.489 6.293 6.316 517,378 -0.13(-1.96%)
Nov 10, 2015 6.426 6.489 6.356 6.442 641,803 -0.02(-0.24%)
Nov 09, 2015 6.552 6.584 6.426 6.458 716,228 -0.13(-2.03%)
Nov 06, 2015 6.387 6.600 6.363 6.592 787,943 +0.17(+2.70%)
Nov 05, 2015 6.419 6.466 6.324 6.419 575,895 +0.00(+0.00%)
Nov 04, 2015 6.466 6.517 6.379 6.419 737,261 -0.02(-0.37%)
Nov 03, 2015 6.419 6.529 6.395 6.442 724,777 +0.01(+0.12%)
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.