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

Acco Brands Corp (NY: ACCO )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2015 5.450 5.631 5.440 5.568 1,296,735 +0.17(+3.21%)
Sep 29, 2015 5.513 5.544 5.355 5.395 1,578,761 -0.13(-2.28%)
Sep 28, 2015 5.599 5.623 5.513 5.521 618,205 -0.11(-1.96%)
Sep 25, 2015 5.851 5.851 5.631 5.631 831,292 -0.16(-2.72%)
Sep 24, 2015 5.607 5.804 5.584 5.788 670,092 +0.13(+2.37%)
Sep 23, 2015 5.702 5.710 5.552 5.655 867,965 -0.03(-0.55%)
Sep 22, 2015 5.733 5.796 5.647 5.686 883,582 -0.15(-2.56%)
Sep 21, 2015 5.749 5.891 5.710 5.836 658,900 +0.13(+2.35%)
Sep 18, 2015 5.725 5.820 5.647 5.702 1,102,529 -0.09(-1.63%)
Sep 17, 2015 5.773 5.875 5.749 5.796 492,334 +0.00(+0.00%)
Sep 16, 2015 5.623 5.836 5.623 5.796 628,242 +0.20(+3.66%)
Sep 15, 2015 5.568 5.615 5.536 5.592 780,682 +0.05(+0.85%)
Sep 14, 2015 5.662 5.662 5.544 5.544 472,384 -0.10(-1.81%)
Sep 11, 2015 5.647 5.694 5.599 5.647 400,891 -0.05(-0.83%)
Sep 10, 2015 5.702 5.788 5.670 5.694 315,846 -0.02(-0.41%)
Sep 09, 2015 5.883 5.891 5.718 5.718 506,747 -0.08(-1.36%)
Sep 08, 2015 5.788 5.883 5.749 5.796 526,780 +0.11(+1.94%)
Sep 04, 2015 5.678 5.686 5.686 5.686 545,870 -0.05(-0.82%)
Sep 03, 2015 5.820 5.859 5.702 5.733 742,727 -0.08(-1.36%)
Sep 02, 2015 5.820 5.836 5.702 5.812 795,922 +0.08(+1.37%)
Sep 01, 2015 5.836 5.930 5.718 5.733 745,458 -0.25(-4.21%)
Aug 31, 2015 5.946 5.993 5.915 5.985 663,682 +0.00(+0.00%)
Aug 28, 2015 5.812 5.993 5.749 5.985 690,295 +0.16(+2.70%)
Aug 27, 2015 5.867 5.938 5.773 5.828 699,653 +0.00(+0.00%)
Aug 26, 2015 5.788 5.891 5.607 5.828 1,760,458 +0.17(+2.92%)
Aug 25, 2015 5.639 5.694 5.430 5.662 1,562,830 +0.20(+3.60%)
Aug 24, 2015 5.513 5.733 5.458 5.466 1,449,150 -0.42(-7.10%)
Aug 21, 2015 5.844 6.041 5.725 5.883 907,722 -0.08(-1.32%)
Aug 20, 2015 6.041 6.111 5.958 5.962 667,668 -0.13(-2.20%)
Aug 19, 2015 6.017 6.143 5.883 6.096 791,391 +0.03(+0.52%)
Aug 18, 2015 6.159 6.159 5.993 6.064 915,629 -0.09(-1.53%)
Aug 17, 2015 6.072 6.167 6.033 6.159 582,435 +0.06(+1.03%)
Aug 14, 2015 6.064 6.127 6.025 6.096 504,190 +0.02(+0.39%)
Aug 13, 2015 6.190 6.253 6.044 6.072 605,176 -0.12(-1.91%)
Aug 12, 2015 6.088 6.261 5.993 6.190 838,227 +0.06(+0.90%)
Aug 11, 2015 6.230 6.237 6.088 6.135 578,307 -0.12(-1.89%)
Aug 10, 2015 6.017 6.273 5.993 6.253 734,050 +0.26(+4.34%)
Aug 07, 2015 6.198 6.245 5.993 5.993 976,603 -0.25(-4.04%)
Aug 06, 2015 6.253 6.277 6.148 6.245 761,386 +0.02(+0.25%)
Aug 05, 2015 6.237 6.277 6.111 6.230 699,021 +0.09(+1.41%)
Aug 04, 2015 6.048 6.167 5.938 6.143 886,044 +0.01(+0.13%)
Aug 03, 2015 6.434 6.521 6.127 6.135 1,040,506 -0.31(-4.77%)
Jul 31, 2015 6.387 6.458 6.316 6.442 1,488,326 +0.08(+1.24%)
Jul 30, 2015 6.300 6.387 6.222 6.363 1,722,406 +0.03(+0.50%)
Jul 29, 2015 6.615 6.615 6.151 6.332 1,897,871 +0.67(+11.82%)
Jul 28, 2015 5.639 5.670 5.473 5.662 725,472 +0.05(+0.84%)
Jul 27, 2015 5.513 5.647 5.442 5.615 762,387 +0.06(+1.13%)
Jul 24, 2015 5.804 5.836 5.552 5.552 523,075 -0.27(-4.60%)
Jul 23, 2015 5.788 5.828 5.745 5.820 696,661 +0.04(+0.68%)
Jul 22, 2015 5.820 5.883 5.745 5.781 395,345 -0.07(-1.21%)
Jul 21, 2015 5.859 5.946 5.773 5.851 341,036 -0.03(-0.54%)
Jul 20, 2015 5.993 6.017 5.836 5.883 377,466 -0.13(-2.10%)
Jul 17, 2015 6.064 6.088 5.946 6.009 517,272 -0.04(-0.65%)
Jul 16, 2015 6.056 6.190 6.033 6.048 557,139 +0.00(+0.00%)
Jul 15, 2015 6.198 6.214 6.009 6.048 360,293 -0.14(-2.29%)
Jul 14, 2015 6.167 6.230 6.143 6.190 408,289 +0.01(+0.13%)
Jul 13, 2015 6.111 6.190 6.068 6.182 408,402 +0.10(+1.68%)
Jul 10, 2015 5.922 6.104 5.899 6.080 637,684 +0.23(+3.90%)
Jul 09, 2015 5.985 6.048 5.812 5.851 580,111 -0.06(-0.93%)
Jul 08, 2015 6.025 6.056 5.847 5.907 373,220 -0.17(-2.72%)
Jul 07, 2015 6.048 6.096 5.907 6.072 595,402 -0.01(-0.13%)
Jul 06, 2015 6.072 6.174 6.001 6.080 510,338 -0.06(-0.90%)
Jul 02, 2015 6.230 6.135 6.135 6.135 518,570 -0.06(-1.02%)
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.