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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2019 7.160 7.892 7.035 7.868 3,126,884 +1.32(+20.15%)
Jul 30, 2019 6.517 6.649 6.509 6.549 708,659 -0.02(-0.25%)
Jul 29, 2019 6.509 6.613 6.460 6.565 580,503 +0.02(+0.37%)
Jul 26, 2019 6.509 6.605 6.452 6.541 593,895 +0.07(+1.12%)
Jul 25, 2019 6.613 6.653 6.452 6.468 595,896 -0.16(-2.43%)
Jul 24, 2019 6.396 6.645 6.396 6.629 500,392 +0.20(+3.13%)
Jul 23, 2019 6.315 6.476 6.311 6.428 596,249 +0.13(+2.04%)
Jul 22, 2019 6.332 6.384 6.235 6.299 515,980 -0.03(-0.51%)
Jul 19, 2019 6.324 6.404 6.307 6.332 465,619 -0.01(-0.13%)
Jul 18, 2019 6.155 6.380 6.130 6.340 429,988 +0.17(+2.74%)
Jul 17, 2019 6.235 6.275 6.147 6.171 980,935 -0.10(-1.54%)
Jul 16, 2019 6.211 6.340 6.211 6.267 503,732 +0.04(+0.65%)
Jul 15, 2019 6.243 6.259 6.002 6.227 789,765 -0.01(-0.13%)
Jul 12, 2019 6.090 6.267 6.066 6.235 618,133 +0.14(+2.38%)
Jul 11, 2019 6.243 6.245 6.018 6.090 708,110 -0.16(-2.57%)
Jul 10, 2019 6.291 6.380 6.211 6.251 382,391 -0.02(-0.26%)
Jul 09, 2019 6.251 6.303 6.138 6.267 538,490 -0.04(-0.64%)
Jul 08, 2019 6.332 6.380 6.283 6.307 591,787 -0.02(-0.38%)
Jul 05, 2019 6.187 6.356 6.147 6.332 411,301 +0.10(+1.55%)
Jul 03, 2019 6.340 6.404 6.235 6.235 389,922 -0.10(-1.52%)
Jul 02, 2019 6.235 6.332 6.171 6.332 533,249 +0.07(+1.16%)
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.