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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2015 6.101 6.156 6.039 6.109 740,551 +0.08(+1.29%)
Jun 30, 2015 6.140 6.189 6.024 6.031 1,074,695 -0.10(-1.65%)
Jun 29, 2015 6.086 6.187 6.024 6.132 961,711 -0.02(-0.25%)
Jun 26, 2015 5.868 6.187 5.837 6.148 2,179,368 +0.31(+5.32%)
Jun 25, 2015 5.830 5.872 5.760 5.837 820,436 +0.05(+0.80%)
Jun 24, 2015 5.822 5.853 5.775 5.791 615,012 -0.03(-0.53%)
Jun 23, 2015 5.775 5.830 5.775 5.822 598,329 +0.04(+0.67%)
Jun 22, 2015 5.938 5.938 5.705 5.783 757,334 -0.12(-1.97%)
Jun 19, 2015 5.876 5.931 5.830 5.900 835,477 +0.04(+0.66%)
Jun 18, 2015 5.868 5.907 5.814 5.861 679,079 +0.02(+0.40%)
Jun 17, 2015 5.907 5.915 5.830 5.837 653,187 -0.04(-0.66%)
Jun 16, 2015 5.783 5.907 5.744 5.876 859,498 +0.09(+1.61%)
Jun 15, 2015 5.752 5.783 5.667 5.783 844,864 -0.02(-0.40%)
Jun 12, 2015 5.791 5.824 5.744 5.806 496,780 +0.00(+0.00%)
Jun 11, 2015 5.783 5.822 5.760 5.806 371,738 +0.03(+0.54%)
Jun 10, 2015 5.721 5.861 5.721 5.775 565,776 +0.07(+1.22%)
Jun 09, 2015 5.659 5.760 5.616 5.705 449,967 +0.05(+0.96%)
Jun 08, 2015 5.713 5.752 5.636 5.651 459,693 -0.09(-1.62%)
Jun 05, 2015 5.597 5.744 5.551 5.744 655,203 +0.13(+2.35%)
Jun 04, 2015 5.705 5.752 5.566 5.612 791,073 -0.15(-2.56%)
Jun 03, 2015 5.791 5.871 5.752 5.760 824,922 -0.01(-0.13%)
Jun 02, 2015 5.690 5.814 5.682 5.768 616,433 +0.03(+0.54%)
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.