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 (%)
May 31, 2019 5.960 6.000 5.831 5.912 671,873 -0.14(-2.26%)
May 30, 2019 6.073 6.539 6.024 6.048 1,022,221 -0.01(-0.13%)
May 29, 2019 6.161 6.217 6.048 6.057 1,200,280 -0.16(-2.59%)
May 28, 2019 6.298 6.378 6.201 6.217 677,206 -0.08(-1.28%)
May 24, 2019 6.266 6.310 6.209 6.298 449,697 +0.06(+0.90%)
May 23, 2019 6.258 6.295 6.193 6.242 576,303 -0.07(-1.15%)
May 22, 2019 6.346 6.482 6.258 6.314 536,855 -0.04(-0.63%)
May 21, 2019 6.234 6.382 6.182 6.354 1,749,707 +0.17(+2.71%)
May 20, 2019 6.242 6.302 6.166 6.186 902,188 -0.13(-2.02%)
May 17, 2019 6.466 6.537 6.298 6.314 1,047,584 -0.22(-3.42%)
May 16, 2019 6.545 6.641 6.506 6.537 608,318 +0.00(+0.00%)
May 15, 2019 6.537 6.645 6.489 6.537 747,175 -0.07(-1.09%)
May 14, 2019 6.545 6.673 6.545 6.609 521,528 +0.06(+0.85%)
May 13, 2019 6.529 6.605 6.505 6.553 1,165,411 -0.14(-2.03%)
May 10, 2019 6.777 6.793 6.641 6.689 404,651 -0.14(-1.99%)
May 09, 2019 6.593 6.849 6.577 6.825 512,675 +0.14(+2.15%)
May 08, 2019 6.713 6.809 6.681 6.681 625,393 -0.06(-0.83%)
May 07, 2019 6.865 6.921 6.681 6.737 574,477 -0.22(-3.10%)
May 06, 2019 6.729 7.088 6.673 6.952 632,899 +0.11(+1.63%)
May 03, 2019 6.625 6.849 6.601 6.841 901,008 +0.29(+4.38%)
May 02, 2019 7.328 7.328 6.537 6.553 815,272 -0.50(-7.13%)
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.