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

Acco Brands Corp (NY: ACCO )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2015 6.190 6.245 6.127 6.198 729,928 +0.08(+1.29%)
Jun 30, 2015 6.230 6.279 6.111 6.119 1,059,279 -0.10(-1.65%)
Jun 29, 2015 6.174 6.277 6.111 6.222 947,915 -0.02(-0.25%)
Jun 26, 2015 5.954 6.277 5.922 6.237 2,148,105 +0.32(+5.32%)
Jun 25, 2015 5.915 5.958 5.844 5.922 808,667 +0.05(+0.80%)
Jun 24, 2015 5.907 5.938 5.859 5.875 606,190 -0.03(-0.53%)
Jun 23, 2015 5.859 5.915 5.859 5.907 589,746 +0.04(+0.67%)
Jun 22, 2015 6.025 6.025 5.788 5.867 746,470 -0.12(-1.97%)
Jun 19, 2015 5.962 6.017 5.915 5.985 823,492 +0.04(+0.66%)
Jun 18, 2015 5.954 5.993 5.899 5.946 669,337 +0.02(+0.40%)
Jun 17, 2015 5.993 6.001 5.915 5.922 643,817 -0.04(-0.66%)
Jun 16, 2015 5.867 5.993 5.828 5.962 847,169 +0.09(+1.61%)
Jun 15, 2015 5.836 5.867 5.749 5.867 832,744 -0.02(-0.40%)
Jun 12, 2015 5.875 5.909 5.828 5.891 489,654 +0.00(+0.00%)
Jun 11, 2015 5.867 5.907 5.844 5.891 366,406 +0.03(+0.54%)
Jun 10, 2015 5.804 5.946 5.804 5.859 557,659 +0.07(+1.22%)
Jun 09, 2015 5.741 5.844 5.698 5.788 443,512 +0.06(+0.96%)
Jun 08, 2015 5.796 5.836 5.718 5.733 453,098 -0.09(-1.62%)
Jun 05, 2015 5.678 5.828 5.632 5.828 645,804 +0.13(+2.35%)
Jun 04, 2015 5.788 5.836 5.647 5.694 779,725 -0.15(-2.56%)
Jun 03, 2015 5.875 5.956 5.836 5.844 813,088 -0.01(-0.13%)
Jun 02, 2015 5.773 5.899 5.765 5.851 607,590 +0.03(+0.54%)
Jun 01, 2015 5.836 5.907 5.741 5.820 478,896 +0.03(+0.54%)
May 29, 2015 5.962 5.985 5.725 5.788 1,229,534 -0.20(-3.29%)
May 28, 2015 5.985 6.033 5.962 5.985 347,835 -0.02(-0.39%)
May 27, 2015 5.978 6.025 5.915 6.009 853,598 +0.06(+1.06%)
May 26, 2015 6.080 6.096 5.899 5.946 685,710 -0.15(-2.45%)
May 22, 2015 6.088 6.096 6.096 6.096 975,811 -0.01(-0.13%)
May 21, 2015 6.222 6.316 6.072 6.104 1,073,923 -0.13(-2.15%)
May 20, 2015 6.269 6.285 6.206 6.237 559,110 -0.02(-0.25%)
May 19, 2015 6.253 6.269 6.174 6.253 715,201 -0.01(-0.13%)
May 18, 2015 6.245 6.300 6.198 6.261 910,656 +0.02(+0.25%)
May 15, 2015 6.285 6.315 6.190 6.245 823,946 -0.06(-0.88%)
May 14, 2015 6.182 6.300 6.167 6.300 918,951 +0.14(+2.30%)
May 13, 2015 6.198 6.269 6.143 6.159 720,372 +0.00(+0.00%)
May 12, 2015 6.206 6.230 6.064 6.159 743,938 -0.08(-1.26%)
May 11, 2015 6.214 6.348 6.214 6.237 1,064,557 +0.02(+0.38%)
May 08, 2015 6.080 6.237 6.080 6.214 776,495 +0.15(+2.47%)
May 07, 2015 5.954 6.123 5.945 6.064 777,872 +0.10(+1.72%)
May 06, 2015 6.041 6.110 5.922 5.962 1,038,000 -0.11(-1.82%)
May 05, 2015 6.230 6.299 6.009 6.072 925,643 -0.19(-3.02%)
May 04, 2015 6.300 6.356 6.230 6.261 716,388 -0.04(-0.63%)
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.