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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2015 5.977 6.024 5.938 5.993 771,749 +0.01(+0.13%)
Nov 27, 2015 5.884 6.039 5.884 5.985 227,603 +0.07(+1.18%)
Nov 25, 2015 5.923 5.915 5.915 5.915 477,035 -0.02(-0.26%)
Nov 24, 2015 5.892 5.977 5.868 5.931 431,236 -0.01(-0.13%)
Nov 23, 2015 5.861 6.039 5.861 5.938 436,601 +0.00(+0.00%)
Nov 20, 2015 5.923 6.028 5.845 5.938 724,040 +0.05(+0.92%)
Nov 19, 2015 5.931 5.969 5.853 5.884 562,058 -0.05(-0.92%)
Nov 18, 2015 5.954 5.993 5.830 5.938 819,734 -0.02(-0.26%)
Nov 17, 2015 6.047 6.094 5.946 5.954 515,758 -0.08(-1.29%)
Nov 16, 2015 5.915 6.063 5.892 6.031 472,539 +0.09(+1.44%)
Nov 13, 2015 5.969 6.016 5.923 5.946 581,161 -0.07(-1.16%)
Nov 12, 2015 6.132 6.202 6.008 6.016 636,707 -0.21(-3.37%)
Nov 11, 2015 6.381 6.396 6.202 6.226 524,907 -0.12(-1.96%)
Nov 10, 2015 6.334 6.396 6.264 6.350 651,143 -0.02(-0.24%)
Nov 09, 2015 6.458 6.489 6.334 6.365 726,652 -0.13(-2.03%)
Nov 06, 2015 6.295 6.505 6.272 6.497 799,411 +0.17(+2.70%)
Nov 05, 2015 6.326 6.373 6.233 6.326 584,276 +0.00(+0.00%)
Nov 04, 2015 6.373 6.423 6.288 6.326 747,991 -0.02(-0.37%)
Nov 03, 2015 6.326 6.435 6.303 6.350 735,325 +0.01(+0.12%)
Nov 02, 2015 6.233 6.420 6.218 6.342 889,856 +0.08(+1.24%)
Oct 30, 2015 6.218 6.311 6.163 6.264 852,153 +0.05(+0.88%)
Oct 29, 2015 6.280 6.458 6.171 6.210 1,181,614 -0.20(-3.15%)
Oct 28, 2015 6.156 6.583 5.981 6.412 1,445,218 +0.18(+2.86%)
Oct 27, 2015 6.272 6.295 6.140 6.233 744,617 -0.07(-1.11%)
Oct 26, 2015 6.373 6.435 6.272 6.303 881,731 -0.09(-1.46%)
Oct 23, 2015 6.458 6.474 6.350 6.396 604,979 +0.02(+0.37%)
Oct 22, 2015 6.288 6.458 6.272 6.373 620,644 +0.13(+2.11%)
Oct 21, 2015 6.420 6.497 6.233 6.241 896,330 -0.18(-2.78%)
Oct 20, 2015 6.350 6.497 6.326 6.420 761,023 +0.06(+0.98%)
Oct 19, 2015 6.303 6.427 6.288 6.358 528,356 +0.02(+0.37%)
Oct 16, 2015 6.404 6.404 6.264 6.334 487,700 -0.05(-0.73%)
Oct 15, 2015 6.202 6.381 6.140 6.381 670,641 +0.20(+3.27%)
Oct 14, 2015 6.187 6.288 6.183 6.179 547,479 -0.01(-0.13%)
Oct 13, 2015 6.210 6.326 6.171 6.187 694,553 -0.09(-1.36%)
Oct 12, 2015 6.264 6.280 6.202 6.272 504,361 +0.02(+0.25%)
Oct 09, 2015 6.226 6.295 6.202 6.257 418,248 +0.08(+1.26%)
Oct 08, 2015 6.039 6.245 6.039 6.179 831,370 +0.12(+1.92%)
Oct 07, 2015 5.876 6.132 5.791 6.063 1,085,124 +0.23(+3.99%)
Oct 06, 2015 5.690 5.969 5.674 5.830 1,149,658 +0.13(+2.32%)
Oct 05, 2015 5.550 5.698 5.496 5.698 1,812,491 +0.22(+3.97%)
Oct 02, 2015 5.426 5.504 5.364 5.480 955,743 +0.01(+0.14%)
Oct 01, 2015 5.473 5.535 5.457 5.473 790,379 -0.02(-0.28%)
Sep 30, 2015 5.372 5.550 5.362 5.488 1,315,608 +0.17(+3.21%)
Sep 29, 2015 5.434 5.465 5.279 5.317 1,601,738 -0.12(-2.28%)
Sep 28, 2015 5.519 5.542 5.434 5.442 627,203 -0.11(-1.96%)
Sep 25, 2015 5.768 5.768 5.550 5.550 843,390 -0.16(-2.72%)
Sep 24, 2015 5.527 5.721 5.504 5.705 679,844 +0.13(+2.37%)
Sep 23, 2015 5.620 5.628 5.473 5.573 880,597 -0.03(-0.55%)
Sep 22, 2015 5.651 5.713 5.566 5.605 896,441 -0.15(-2.56%)
Sep 21, 2015 5.667 5.806 5.628 5.752 668,490 +0.13(+2.35%)
Sep 18, 2015 5.643 5.737 5.566 5.620 1,118,575 -0.09(-1.63%)
Sep 17, 2015 5.690 5.791 5.667 5.713 499,499 +0.00(+0.00%)
Sep 16, 2015 5.542 5.752 5.542 5.713 637,385 +0.20(+3.66%)
Sep 15, 2015 5.488 5.535 5.457 5.511 792,044 +0.05(+0.85%)
Sep 14, 2015 5.581 5.581 5.465 5.465 479,259 -0.10(-1.81%)
Sep 11, 2015 5.566 5.612 5.519 5.566 406,726 -0.05(-0.83%)
Sep 10, 2015 5.620 5.705 5.589 5.612 320,443 -0.02(-0.41%)
Sep 09, 2015 5.799 5.806 5.636 5.636 514,122 -0.08(-1.36%)
Sep 08, 2015 5.705 5.799 5.667 5.713 534,447 +0.11(+1.94%)
Sep 04, 2015 5.597 5.605 5.605 5.605 553,814 -0.05(-0.82%)
Sep 03, 2015 5.737 5.775 5.620 5.651 753,537 -0.08(-1.35%)
Sep 02, 2015 5.737 5.752 5.620 5.729 807,506 +0.08(+1.37%)
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.