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: 12:08 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 (%)
Mar 31, 2015 6.396 6.474 6.257 6.451 1,222,981 +0.01(+0.12%)
Mar 30, 2015 6.280 6.443 6.280 6.443 1,018,596 +0.18(+2.85%)
Mar 27, 2015 6.125 6.264 6.125 6.264 1,075,252 +0.16(+2.54%)
Mar 26, 2015 6.179 6.210 6.094 6.109 1,259,515 -0.07(-1.13%)
Mar 25, 2015 6.257 6.272 6.163 6.179 949,236 -0.06(-1.00%)
Mar 24, 2015 6.117 6.249 6.101 6.241 761,213 +0.11(+1.77%)
Mar 23, 2015 6.047 6.218 6.000 6.132 1,396,128 +0.09(+1.41%)
Mar 20, 2015 5.837 6.063 5.822 6.047 1,177,735 +0.26(+4.42%)
Mar 19, 2015 5.799 5.884 5.737 5.791 686,972 -0.04(-0.67%)
Mar 18, 2015 5.752 5.896 5.713 5.830 1,286,946 +0.07(+1.21%)
Mar 17, 2015 5.760 5.830 5.744 5.760 1,015,115 -0.04(-0.67%)
Mar 16, 2015 5.830 5.861 5.791 5.799 915,724 -0.02(-0.27%)
Mar 13, 2015 5.837 5.915 5.775 5.814 1,157,056 -0.02(-0.40%)
Mar 12, 2015 5.744 5.853 5.729 5.837 754,496 +0.15(+2.59%)
Mar 11, 2015 5.612 5.713 5.581 5.690 994,545 +0.08(+1.38%)
Mar 10, 2015 5.737 5.799 5.612 5.612 1,154,213 -0.19(-3.21%)
Mar 09, 2015 5.884 5.900 5.799 5.799 588,165 -0.07(-1.19%)
Mar 06, 2015 5.814 5.938 5.806 5.868 809,365 +0.01(+0.13%)
Mar 05, 2015 5.783 5.868 5.721 5.861 1,088,465 +0.07(+1.21%)
Mar 04, 2015 5.861 5.884 5.768 5.791 994,941 -0.09(-1.58%)
Mar 03, 2015 5.884 5.907 5.845 5.884 1,342,703 -0.04(-0.66%)
Mar 02, 2015 5.907 5.946 5.845 5.923 917,270 +0.02(+0.26%)
Feb 27, 2015 5.806 5.962 5.799 5.907 1,192,090 +0.10(+1.74%)
Feb 26, 2015 5.845 5.884 5.791 5.806 1,152,233 -0.04(-0.66%)
Feb 25, 2015 5.861 5.915 5.775 5.845 888,369 -0.03(-0.53%)
Feb 24, 2015 5.954 5.977 5.814 5.876 1,345,517 -0.07(-1.17%)
Feb 23, 2015 5.977 6.008 5.868 5.946 699,065 -0.02(-0.39%)
Feb 20, 2015 6.039 6.047 5.861 5.969 768,853 -0.06(-1.03%)
Feb 19, 2015 5.954 6.140 5.954 6.031 1,151,653 +0.05(+0.78%)
Feb 18, 2015 6.063 6.132 5.915 5.985 1,169,546 -0.09(-1.41%)
Feb 17, 2015 6.055 6.078 5.977 6.070 1,319,482 +0.02(+0.26%)
Feb 13, 2015 5.876 6.055 6.055 6.055 1,381,767 +0.18(+3.04%)
Feb 12, 2015 5.837 5.915 5.799 5.876 1,707,608 +0.05(+0.80%)
Feb 11, 2015 5.791 6.035 5.473 5.830 3,969,693 -0.43(-6.94%)
Feb 10, 2015 6.171 6.264 6.078 6.264 1,179,190 +0.16(+2.54%)
Feb 09, 2015 6.156 6.257 6.101 6.109 698,725 -0.05(-0.76%)
Feb 06, 2015 6.163 6.233 6.094 6.156 675,043 +0.03(+0.51%)
Feb 05, 2015 6.063 6.194 6.000 6.125 1,212,636 +0.10(+1.68%)
Feb 04, 2015 6.264 6.288 5.969 6.024 1,509,031 -0.29(-4.67%)
Feb 03, 2015 6.334 6.427 6.171 6.319 1,630,022 +0.01(+0.12%)
Feb 02, 2015 6.163 6.311 6.101 6.311 989,202 +0.16(+2.65%)
Jan 30, 2015 6.373 6.435 6.132 6.148 882,988 -0.29(-4.46%)
Jan 29, 2015 6.396 6.458 6.264 6.435 613,639 +0.04(+0.61%)
Jan 28, 2015 6.505 6.567 6.358 6.396 656,597 -0.05(-0.84%)
Jan 27, 2015 6.521 6.621 6.443 6.451 658,647 -0.12(-1.77%)
Jan 26, 2015 6.598 6.598 6.505 6.567 568,275 -0.04(-0.59%)
Jan 23, 2015 6.606 6.660 6.552 6.606 658,716 +0.01(+0.12%)
Jan 22, 2015 6.466 6.606 6.342 6.598 646,340 +0.16(+2.53%)
Jan 21, 2015 6.373 6.536 6.334 6.435 1,008,201 +0.05(+0.85%)
Jan 20, 2015 6.544 6.559 6.373 6.381 809,141 -0.14(-2.14%)
Jan 16, 2015 6.319 6.528 6.264 6.521 1,223,591 +0.16(+2.56%)
Jan 15, 2015 6.443 6.443 6.295 6.358 1,256,282 -0.09(-1.33%)
Jan 14, 2015 6.358 6.451 6.272 6.443 796,913 +0.00(+0.00%)
Jan 13, 2015 6.505 6.722 6.404 6.443 1,170,177 -0.03(-0.48%)
Jan 12, 2015 6.637 6.637 6.420 6.474 912,475 -0.17(-2.57%)
Jan 09, 2015 6.746 6.757 6.645 6.645 804,518 -0.10(-1.50%)
Jan 08, 2015 6.505 6.761 6.497 6.746 1,449,828 +0.28(+4.32%)
Jan 07, 2015 6.544 6.606 6.420 6.466 1,422,323 -0.05(-0.83%)
Jan 06, 2015 6.684 6.753 6.404 6.521 1,805,192 -0.17(-2.55%)
Jan 05, 2015 6.792 6.792 6.598 6.691 1,065,457 -0.13(-1.93%)
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.