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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 6.389 6.460 6.318 6.444 1,487,954 +0.08(+1.24%)
Jul 30, 2015 6.302 6.389 6.223 6.365 1,721,976 +0.03(+0.50%)
Jul 29, 2015 6.617 6.617 6.152 6.333 1,897,396 +0.67(+11.82%)
Jul 28, 2015 5.640 5.672 5.475 5.664 725,291 +0.05(+0.84%)
Jul 27, 2015 5.514 5.648 5.443 5.617 762,196 +0.06(+1.13%)
Jul 24, 2015 5.806 5.837 5.554 5.554 522,944 -0.27(-4.60%)
Jul 23, 2015 5.790 5.829 5.747 5.821 696,487 +0.04(+0.68%)
Jul 22, 2015 5.821 5.884 5.747 5.782 395,246 -0.07(-1.21%)
Jul 21, 2015 5.861 5.947 5.774 5.853 340,950 -0.03(-0.54%)
Jul 20, 2015 5.995 6.018 5.837 5.884 377,372 -0.13(-2.10%)
Jul 17, 2015 6.066 6.089 5.947 6.011 517,143 -0.04(-0.65%)
Jul 16, 2015 6.058 6.192 6.034 6.050 557,000 +0.00(+0.00%)
Jul 15, 2015 6.200 6.215 6.011 6.050 360,203 -0.14(-2.29%)
Jul 14, 2015 6.168 6.231 6.144 6.192 408,187 +0.01(+0.13%)
Jul 13, 2015 6.113 6.192 6.070 6.184 408,300 +0.10(+1.68%)
Jul 10, 2015 5.924 6.105 5.900 6.081 637,524 +0.23(+3.90%)
Jul 09, 2015 5.987 6.050 5.814 5.853 579,966 -0.06(-0.93%)
Jul 08, 2015 6.026 6.058 5.848 5.908 373,127 -0.17(-2.72%)
Jul 07, 2015 6.050 6.097 5.908 6.074 595,253 -0.01(-0.13%)
Jul 06, 2015 6.074 6.176 6.003 6.081 510,210 -0.06(-0.90%)
Jul 02, 2015 6.231 6.137 6.137 6.137 518,440 -0.06(-1.02%)
Jul 01, 2015 6.192 6.247 6.129 6.200 729,746 +0.08(+1.29%)
Jun 30, 2015 6.231 6.280 6.113 6.121 1,059,014 -0.10(-1.65%)
Jun 29, 2015 6.176 6.278 6.113 6.223 947,679 -0.02(-0.25%)
Jun 26, 2015 5.955 6.278 5.924 6.239 2,147,568 +0.32(+5.32%)
Jun 25, 2015 5.916 5.959 5.845 5.924 808,465 +0.05(+0.80%)
Jun 24, 2015 5.908 5.940 5.861 5.877 606,038 -0.03(-0.53%)
Jun 23, 2015 5.861 5.916 5.861 5.908 589,599 +0.04(+0.67%)
Jun 22, 2015 6.026 6.026 5.790 5.869 746,284 -0.12(-1.97%)
Jun 19, 2015 5.963 6.018 5.916 5.987 823,286 +0.04(+0.66%)
Jun 18, 2015 5.955 5.995 5.900 5.947 669,170 +0.02(+0.40%)
Jun 17, 2015 5.995 6.003 5.916 5.924 643,656 -0.04(-0.66%)
Jun 16, 2015 5.869 5.995 5.829 5.963 846,957 +0.09(+1.61%)
Jun 15, 2015 5.837 5.869 5.751 5.869 832,536 -0.02(-0.40%)
Jun 12, 2015 5.877 5.911 5.829 5.892 489,531 +0.00(+0.00%)
Jun 11, 2015 5.869 5.908 5.845 5.892 366,314 +0.03(+0.54%)
Jun 10, 2015 5.806 5.947 5.806 5.861 557,520 +0.07(+1.22%)
Jun 09, 2015 5.743 5.845 5.699 5.790 443,401 +0.06(+0.96%)
Jun 08, 2015 5.798 5.837 5.719 5.735 452,985 -0.09(-1.62%)
Jun 05, 2015 5.680 5.829 5.634 5.829 645,642 +0.13(+2.35%)
Jun 04, 2015 5.790 5.837 5.648 5.695 779,531 -0.15(-2.56%)
Jun 03, 2015 5.877 5.958 5.837 5.845 812,885 -0.01(-0.13%)
Jun 02, 2015 5.774 5.900 5.766 5.853 607,438 +0.03(+0.54%)
Jun 01, 2015 5.837 5.908 5.743 5.821 478,777 +0.03(+0.54%)
May 29, 2015 5.963 5.987 5.727 5.790 1,229,227 -0.20(-3.29%)
May 28, 2015 5.987 6.034 5.963 5.987 347,748 -0.02(-0.39%)
May 27, 2015 5.979 6.026 5.916 6.011 853,384 +0.06(+1.06%)
May 26, 2015 6.081 6.097 5.900 5.947 685,538 -0.15(-2.45%)
May 22, 2015 6.089 6.097 6.097 6.097 975,567 -0.01(-0.13%)
May 21, 2015 6.223 6.318 6.074 6.105 1,073,654 -0.13(-2.15%)
May 20, 2015 6.270 6.286 6.207 6.239 558,970 -0.02(-0.25%)
May 19, 2015 6.255 6.270 6.176 6.255 715,023 -0.01(-0.13%)
May 18, 2015 6.247 6.302 6.200 6.263 910,428 +0.02(+0.25%)
May 15, 2015 6.286 6.317 6.192 6.247 823,740 -0.06(-0.87%)
May 14, 2015 6.184 6.302 6.168 6.302 918,721 +0.14(+2.30%)
May 13, 2015 6.200 6.270 6.144 6.160 720,192 +0.00(+0.00%)
May 12, 2015 6.207 6.231 6.066 6.160 743,753 -0.08(-1.26%)
May 11, 2015 6.215 6.349 6.215 6.239 1,064,291 +0.02(+0.38%)
May 08, 2015 6.081 6.239 6.081 6.215 776,301 +0.15(+2.47%)
May 07, 2015 5.955 6.125 5.947 6.066 777,677 +0.10(+1.72%)
May 06, 2015 6.042 6.111 5.924 5.963 1,037,741 -0.11(-1.82%)
May 05, 2015 6.231 6.300 6.011 6.074 925,411 -0.19(-3.02%)
May 04, 2015 6.302 6.357 6.231 6.263 716,209 -0.04(-0.62%)
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.