Skip to main content

Acco Brands Corp (NY: ACCO )

5.605 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.656 4.782 4.656 4.782 1,074,765 +0.13(+2.88%)
Jan 28, 2016 4.679 4.813 4.624 4.648 617,583 +0.00(+0.00%)
Jan 27, 2016 4.608 4.726 4.565 4.648 858,555 +0.02(+0.51%)
Jan 26, 2016 4.545 4.734 4.530 4.624 896,557 +0.09(+2.09%)
Jan 25, 2016 4.656 4.671 4.482 4.530 807,397 -0.20(-4.17%)
Jan 22, 2016 4.656 4.782 4.648 4.726 679,101 +0.15(+3.27%)
Jan 21, 2016 4.585 4.719 4.518 4.577 1,337,299 -0.03(-0.68%)
Jan 20, 2016 4.348 4.616 4.309 4.608 1,502,257 +0.16(+3.54%)
Jan 19, 2016 4.616 4.632 4.411 4.451 579,389 -0.12(-2.59%)
Jan 15, 2016 4.600 4.569 4.569 4.569 716,474 -0.17(-3.49%)
Jan 14, 2016 4.663 4.809 4.616 4.734 986,094 +0.12(+2.56%)
Jan 13, 2016 4.797 4.868 4.561 4.616 955,388 -0.18(-3.78%)
Jan 12, 2016 4.916 4.963 4.774 4.797 1,154,171 -0.06(-1.14%)
Jan 11, 2016 4.868 4.892 4.742 4.853 751,211 +0.00(+0.00%)
Jan 08, 2016 4.892 4.986 4.853 4.853 1,031,266 -0.06(-1.12%)
Jan 07, 2016 5.010 5.101 4.900 4.908 1,352,269 -0.21(-4.15%)
Jan 06, 2016 5.317 5.365 5.105 5.120 979,076 -0.27(-4.97%)
Jan 05, 2016 5.372 5.428 5.286 5.388 699,664 +0.00(+0.00%)
Jan 04, 2016 5.491 5.506 5.235 5.388 1,412,224 -0.23(-4.07%)
Dec 31, 2015 5.735 5.617 5.617 5.617 625,454 -0.13(-2.33%)
Dec 30, 2015 5.821 5.884 5.743 5.751 468,310 -0.12(-2.01%)
Dec 29, 2015 5.861 5.916 5.790 5.869 284,105 +0.03(+0.54%)
Dec 28, 2015 5.877 5.892 5.719 5.837 394,364 -0.08(-1.33%)
Dec 24, 2015 5.924 5.916 5.916 5.916 279,785 +0.02(+0.40%)
Dec 23, 2015 5.924 5.947 5.869 5.892 475,423 -0.02(-0.27%)
Dec 22, 2015 5.932 5.963 5.782 5.908 634,069 -0.02(-0.27%)
Dec 21, 2015 5.845 5.947 5.758 5.924 998,731 +0.09(+1.62%)
Dec 18, 2015 6.026 6.026 5.727 5.829 1,731,084 -0.24(-4.02%)
Dec 17, 2015 5.900 6.089 5.884 6.074 834,407 +0.20(+3.35%)
Dec 16, 2015 5.821 5.904 5.814 5.877 556,492 +0.09(+1.50%)
Dec 15, 2015 5.719 5.837 5.719 5.790 593,434 +0.09(+1.52%)
Dec 14, 2015 5.900 5.924 5.672 5.703 698,986 -0.22(-3.72%)
Dec 11, 2015 6.026 6.066 5.849 5.924 1,092,587 -0.24(-3.84%)
Dec 10, 2015 5.932 6.176 5.932 6.160 844,293 +0.20(+3.30%)
Dec 09, 2015 6.026 6.058 5.932 5.963 877,633 -0.09(-1.43%)
Dec 08, 2015 5.861 6.089 5.814 6.050 1,154,837 +0.13(+2.13%)
Dec 07, 2015 5.987 5.995 5.861 5.924 945,590 -0.09(-1.57%)
Dec 04, 2015 5.940 6.066 5.908 6.018 484,272 +0.07(+1.19%)
Dec 03, 2015 6.129 6.137 5.916 5.947 501,615 -0.15(-2.45%)
Dec 02, 2015 6.168 6.259 6.074 6.097 536,951 -0.11(-1.78%)
Dec 01, 2015 6.113 6.207 6.066 6.207 457,200 +0.13(+2.07%)
Nov 30, 2015 6.066 6.113 6.026 6.081 760,488 +0.01(+0.13%)
Nov 27, 2015 5.971 6.129 5.971 6.074 224,282 +0.07(+1.18%)
Nov 25, 2015 6.011 6.003 6.003 6.003 470,074 -0.02(-0.26%)
Nov 24, 2015 5.979 6.066 5.955 6.018 424,943 -0.01(-0.13%)
Nov 23, 2015 5.947 6.129 5.947 6.026 430,230 +0.00(+0.00%)
Nov 20, 2015 6.011 6.117 5.932 6.026 713,475 +0.06(+0.92%)
Nov 19, 2015 6.018 6.058 5.940 5.971 553,857 -0.06(-0.91%)
Nov 18, 2015 6.042 6.081 5.916 6.026 807,773 -0.02(-0.26%)
Nov 17, 2015 6.137 6.184 6.034 6.042 508,233 -0.08(-1.29%)
Nov 16, 2015 6.003 6.152 5.979 6.121 465,644 +0.09(+1.44%)
Nov 13, 2015 6.058 6.105 6.011 6.034 572,681 -0.07(-1.16%)
Nov 12, 2015 6.223 6.294 6.097 6.105 627,417 -0.21(-3.37%)
Nov 11, 2015 6.475 6.491 6.294 6.318 517,248 -0.13(-1.96%)
Nov 10, 2015 6.428 6.491 6.357 6.444 641,642 -0.02(-0.24%)
Nov 09, 2015 6.554 6.586 6.428 6.460 716,050 -0.13(-2.03%)
Nov 06, 2015 6.389 6.601 6.365 6.593 787,746 +0.17(+2.70%)
Nov 05, 2015 6.420 6.467 6.326 6.420 575,751 +0.00(+0.00%)
Nov 04, 2015 6.467 6.519 6.381 6.420 737,077 -0.02(-0.37%)
Nov 03, 2015 6.420 6.530 6.396 6.444 724,595 +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.