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 (%)
Sep 30, 2015 5.372 5.550 5.362 5.488 1,315,608 +0.17(+3.21%)
Sep 29, 2015 5.434 5.465 5.279 5.317 1,601,738 -0.12(-2.28%)
Sep 28, 2015 5.519 5.542 5.434 5.442 627,203 -0.11(-1.96%)
Sep 25, 2015 5.768 5.768 5.550 5.550 843,390 -0.16(-2.72%)
Sep 24, 2015 5.527 5.721 5.504 5.705 679,844 +0.13(+2.37%)
Sep 23, 2015 5.620 5.628 5.473 5.573 880,597 -0.03(-0.55%)
Sep 22, 2015 5.651 5.713 5.566 5.605 896,441 -0.15(-2.56%)
Sep 21, 2015 5.667 5.806 5.628 5.752 668,490 +0.13(+2.35%)
Sep 18, 2015 5.643 5.737 5.566 5.620 1,118,575 -0.09(-1.63%)
Sep 17, 2015 5.690 5.791 5.667 5.713 499,499 +0.00(+0.00%)
Sep 16, 2015 5.542 5.752 5.542 5.713 637,385 +0.20(+3.66%)
Sep 15, 2015 5.488 5.535 5.457 5.511 792,044 +0.05(+0.85%)
Sep 14, 2015 5.581 5.581 5.465 5.465 479,259 -0.10(-1.81%)
Sep 11, 2015 5.566 5.612 5.519 5.566 406,726 -0.05(-0.83%)
Sep 10, 2015 5.620 5.705 5.589 5.612 320,443 -0.02(-0.41%)
Sep 09, 2015 5.799 5.806 5.636 5.636 514,122 -0.08(-1.36%)
Sep 08, 2015 5.705 5.799 5.667 5.713 534,447 +0.11(+1.94%)
Sep 04, 2015 5.597 5.605 5.605 5.605 553,814 -0.05(-0.82%)
Sep 03, 2015 5.737 5.775 5.620 5.651 753,537 -0.08(-1.35%)
Sep 02, 2015 5.737 5.752 5.620 5.729 807,506 +0.08(+1.37%)
Sep 01, 2015 5.752 5.845 5.636 5.651 756,308 -0.25(-4.21%)
Aug 31, 2015 5.861 5.907 5.830 5.900 673,341 +0.00(+0.00%)
Aug 28, 2015 5.729 5.907 5.667 5.900 700,341 +0.16(+2.70%)
Aug 27, 2015 5.783 5.853 5.690 5.744 709,836 +0.00(+0.00%)
Aug 26, 2015 5.705 5.806 5.527 5.744 1,786,080 +0.16(+2.92%)
Aug 25, 2015 5.558 5.612 5.352 5.581 1,585,575 +0.19(+3.60%)
Aug 24, 2015 5.434 5.651 5.379 5.387 1,470,241 -0.41(-7.09%)
Aug 21, 2015 5.760 5.954 5.643 5.799 920,933 -0.08(-1.32%)
Aug 20, 2015 5.954 6.024 5.872 5.876 677,385 -0.13(-2.20%)
Aug 19, 2015 5.931 6.055 5.799 6.008 802,909 +0.03(+0.52%)
Aug 18, 2015 6.070 6.070 5.907 5.977 928,955 -0.09(-1.53%)
Aug 17, 2015 5.985 6.078 5.946 6.070 590,912 +0.06(+1.03%)
Aug 14, 2015 5.977 6.039 5.938 6.008 511,528 +0.02(+0.39%)
Aug 13, 2015 6.101 6.163 5.958 5.985 613,984 -0.12(-1.91%)
Aug 12, 2015 6.000 6.171 5.907 6.101 850,427 +0.05(+0.90%)
Aug 11, 2015 6.140 6.148 6.000 6.047 586,724 -0.12(-1.89%)
Aug 10, 2015 5.931 6.183 5.907 6.163 744,733 +0.26(+4.34%)
Aug 07, 2015 6.109 6.156 5.907 5.907 990,817 -0.25(-4.04%)
Aug 06, 2015 6.163 6.187 6.059 6.156 772,467 +0.02(+0.25%)
Aug 05, 2015 6.148 6.187 6.024 6.140 709,194 +0.09(+1.41%)
Aug 04, 2015 5.962 6.078 5.853 6.055 898,939 +0.01(+0.13%)
Aug 03, 2015 6.342 6.427 6.039 6.047 1,055,650 -0.30(-4.77%)
Jul 31, 2015 6.295 6.365 6.226 6.350 1,509,987 +0.08(+1.24%)
Jul 30, 2015 6.210 6.295 6.132 6.272 1,747,474 +0.03(+0.50%)
Jul 29, 2015 6.521 6.521 6.063 6.241 1,925,492 +0.66(+11.82%)
Jul 28, 2015 5.558 5.589 5.395 5.581 736,031 +0.05(+0.84%)
Jul 27, 2015 5.434 5.566 5.364 5.535 773,483 +0.06(+1.13%)
Jul 24, 2015 5.721 5.752 5.473 5.473 530,688 -0.26(-4.60%)
Jul 23, 2015 5.705 5.744 5.663 5.737 706,801 +0.04(+0.68%)
Jul 22, 2015 5.737 5.799 5.663 5.698 401,098 -0.07(-1.21%)
Jul 21, 2015 5.775 5.861 5.690 5.768 345,999 -0.03(-0.54%)
Jul 20, 2015 5.907 5.931 5.752 5.799 382,960 -0.12(-2.10%)
Jul 17, 2015 5.977 6.000 5.861 5.923 524,801 -0.04(-0.65%)
Jul 16, 2015 5.969 6.101 5.946 5.962 565,247 +0.00(+0.00%)
Jul 15, 2015 6.109 6.125 5.923 5.962 365,537 -0.14(-2.29%)
Jul 14, 2015 6.078 6.140 6.055 6.101 414,231 +0.01(+0.13%)
Jul 13, 2015 6.024 6.101 5.981 6.094 414,345 +0.10(+1.68%)
Jul 10, 2015 5.837 6.016 5.814 5.993 646,964 +0.23(+3.90%)
Jul 09, 2015 5.900 5.962 5.729 5.768 588,554 -0.05(-0.93%)
Jul 08, 2015 5.938 5.969 5.763 5.822 378,652 -0.16(-2.72%)
Jul 07, 2015 5.962 6.008 5.822 5.985 604,067 -0.01(-0.13%)
Jul 06, 2015 5.985 6.086 5.915 5.993 517,765 -0.05(-0.90%)
Jul 02, 2015 6.140 6.047 6.047 6.047 526,117 -0.06(-1.02%)
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.