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

Acco Brands Corp (NY: ACCO )

5.160 -0.010 (-0.19%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
May 31, 2019 5.961 6.002 5.833 5.913 671,705 -0.14(-2.26%)
May 30, 2019 6.074 6.541 6.026 6.050 1,021,966 -0.01(-0.13%)
May 29, 2019 6.163 6.219 6.050 6.058 1,199,980 -0.16(-2.59%)
May 28, 2019 6.299 6.380 6.203 6.219 677,037 -0.08(-1.28%)
May 24, 2019 6.267 6.311 6.211 6.299 449,585 +0.06(+0.90%)
May 23, 2019 6.259 6.297 6.195 6.243 576,159 -0.07(-1.15%)
May 22, 2019 6.347 6.483 6.260 6.315 536,721 -0.04(-0.63%)
May 21, 2019 6.236 6.383 6.184 6.355 1,749,270 +0.17(+2.71%)
May 20, 2019 6.244 6.303 6.168 6.188 901,962 -0.13(-2.02%)
May 17, 2019 6.467 6.539 6.300 6.315 1,047,323 -0.22(-3.42%)
May 16, 2019 6.547 6.643 6.507 6.539 608,166 +0.00(+0.00%)
May 15, 2019 6.539 6.647 6.491 6.539 746,988 -0.07(-1.09%)
May 14, 2019 6.547 6.675 6.547 6.611 521,398 +0.06(+0.85%)
May 13, 2019 6.531 6.607 6.507 6.555 1,165,120 -0.14(-2.03%)
May 10, 2019 6.779 6.795 6.643 6.691 404,550 -0.14(-1.99%)
May 09, 2019 6.595 6.850 6.579 6.826 512,547 +0.14(+2.15%)
May 08, 2019 6.715 6.810 6.683 6.683 625,237 -0.06(-0.83%)
May 07, 2019 6.866 6.922 6.683 6.739 574,334 -0.22(-3.10%)
May 06, 2019 6.731 7.090 6.675 6.954 632,741 +0.11(+1.63%)
May 03, 2019 6.627 6.850 6.603 6.842 900,783 +0.29(+4.38%)
May 02, 2019 7.329 7.329 6.539 6.555 815,068 -0.50(-7.13%)
May 01, 2019 7.290 7.393 7.058 7.058 539,529 -0.24(-3.28%)
Apr 30, 2019 7.313 7.325 7.194 7.298 683,256 +0.02(+0.22%)
Apr 29, 2019 7.266 7.337 7.210 7.282 305,101 +0.09(+1.22%)
Apr 26, 2019 7.050 7.226 7.050 7.194 294,082 +0.15(+2.15%)
Apr 25, 2019 7.106 7.106 6.930 7.042 354,213 -0.10(-1.45%)
Apr 24, 2019 7.002 7.170 7.002 7.146 359,822 +0.11(+1.59%)
Apr 23, 2019 6.858 7.066 6.810 7.034 371,923 +0.20(+2.92%)
Apr 22, 2019 6.994 7.066 6.826 6.834 531,433 -0.22(-3.06%)
Apr 18, 2019 7.082 7.130 7.018 7.050 258,135 -0.06(-0.90%)
Apr 17, 2019 7.106 7.194 7.074 7.114 376,689 +0.05(+0.68%)
Apr 16, 2019 6.970 7.074 6.938 7.066 479,129 +0.12(+1.72%)
Apr 15, 2019 7.010 7.106 6.898 6.946 294,485 -0.07(-1.02%)
Apr 12, 2019 7.034 7.106 6.978 7.018 391,024 +0.02(+0.23%)
Apr 11, 2019 6.962 7.058 6.958 7.002 299,224 +0.04(+0.57%)
Apr 10, 2019 6.850 6.978 6.834 6.962 365,092 +0.15(+2.23%)
Apr 09, 2019 6.914 6.922 6.795 6.810 696,695 -0.15(-2.18%)
Apr 08, 2019 6.970 7.074 6.938 6.962 421,774 -0.02(-0.34%)
Apr 05, 2019 6.938 7.018 6.938 6.986 715,290 +0.05(+0.69%)
Apr 04, 2019 6.938 7.002 6.882 6.938 571,101 +0.01(+0.12%)
Apr 03, 2019 7.002 7.090 6.914 6.930 379,169 -0.02(-0.23%)
Apr 02, 2019 6.938 7.018 6.922 6.946 472,006 +0.00(+0.00%)
Apr 01, 2019 6.890 7.050 6.890 6.946 578,863 +0.11(+1.64%)
Mar 29, 2019 6.930 6.978 6.771 6.834 641,269 -0.05(-0.70%)
Mar 28, 2019 6.818 6.914 6.747 6.882 445,841 +0.08(+1.17%)
Mar 27, 2019 6.739 6.898 6.723 6.803 474,354 +0.04(+0.59%)
Mar 26, 2019 6.667 6.850 6.651 6.763 711,733 +0.14(+2.05%)
Mar 25, 2019 6.555 6.691 6.483 6.627 793,934 +0.06(+0.97%)
Mar 22, 2019 6.795 6.826 6.563 6.563 584,907 -0.29(-4.20%)
Mar 21, 2019 6.795 6.962 6.795 6.850 440,636 +0.02(+0.35%)
Mar 20, 2019 7.002 7.022 6.787 6.826 463,269 -0.18(-2.62%)
Mar 19, 2019 7.162 7.218 7.010 7.010 474,459 -0.13(-1.79%)
Mar 18, 2019 7.114 7.250 7.050 7.138 588,985 +0.03(+0.45%)
Mar 15, 2019 7.034 7.206 7.034 7.106 1,490,450 +0.08(+1.14%)
Mar 14, 2019 7.106 7.150 6.986 7.026 497,970 -0.09(-1.23%)
Mar 13, 2019 7.098 7.225 7.098 7.114 495,194 +0.02(+0.22%)
Mar 12, 2019 7.090 7.146 7.031 7.098 398,719 +0.02(+0.22%)
Mar 11, 2019 7.058 7.225 7.058 7.082 556,501 +0.04(+0.56%)
Mar 08, 2019 7.003 7.130 6.939 7.043 453,550 +0.02(+0.23%)
Mar 07, 2019 7.130 7.130 7.023 7.027 733,287 -0.11(-1.56%)
Mar 06, 2019 7.201 7.257 7.082 7.138 875,725 -0.10(-1.32%)
Mar 05, 2019 7.344 7.376 7.209 7.233 517,277 -0.12(-1.62%)
Mar 04, 2019 7.376 7.480 7.312 7.352 696,756 -0.04(-0.54%)
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.