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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Aug 31, 2015 5.859 5.906 5.828 5.898 673,509 +0.00(+0.00%)
Aug 28, 2015 5.727 5.906 5.665 5.898 700,516 +0.16(+2.70%)
Aug 27, 2015 5.782 5.851 5.689 5.743 710,013 +0.00(+0.00%)
Aug 26, 2015 5.704 5.805 5.526 5.743 1,786,526 +0.16(+2.92%)
Aug 25, 2015 5.557 5.611 5.351 5.580 1,585,972 +0.19(+3.60%)
Aug 24, 2015 5.432 5.650 5.378 5.386 1,470,608 -0.41(-7.10%)
Aug 21, 2015 5.758 5.952 5.642 5.797 921,163 -0.08(-1.32%)
Aug 20, 2015 5.952 6.022 5.871 5.875 677,554 -0.13(-2.20%)
Aug 19, 2015 5.929 6.053 5.797 6.007 803,109 +0.03(+0.52%)
Aug 18, 2015 6.069 6.069 5.906 5.976 929,187 -0.09(-1.53%)
Aug 17, 2015 5.983 6.077 5.945 6.069 591,059 +0.06(+1.03%)
Aug 14, 2015 5.976 6.038 5.937 6.007 511,656 +0.02(+0.39%)
Aug 13, 2015 6.100 6.162 5.956 5.983 614,138 -0.12(-1.91%)
Aug 12, 2015 5.999 6.170 5.906 6.100 850,639 +0.05(+0.90%)
Aug 11, 2015 6.139 6.146 5.999 6.045 586,870 -0.12(-1.89%)
Aug 10, 2015 5.929 6.181 5.906 6.162 744,919 +0.26(+4.34%)
Aug 07, 2015 6.108 6.154 5.906 5.906 991,064 -0.25(-4.04%)
Aug 06, 2015 6.162 6.185 6.058 6.154 772,660 +0.02(+0.25%)
Aug 05, 2015 6.146 6.185 6.022 6.139 709,371 +0.09(+1.41%)
Aug 04, 2015 5.960 6.077 5.851 6.053 899,164 +0.01(+0.13%)
Aug 03, 2015 6.340 6.426 6.038 6.045 1,055,914 -0.30(-4.77%)
Jul 31, 2015 6.294 6.364 6.224 6.348 1,510,364 +0.08(+1.24%)
Jul 30, 2015 6.208 6.294 6.131 6.271 1,747,911 +0.03(+0.50%)
Jul 29, 2015 6.519 6.519 6.061 6.240 1,925,973 +0.66(+11.82%)
Jul 28, 2015 5.557 5.588 5.394 5.580 736,215 +0.05(+0.84%)
Jul 27, 2015 5.432 5.564 5.363 5.533 773,676 +0.06(+1.13%)
Jul 24, 2015 5.720 5.751 5.471 5.471 530,820 -0.26(-4.60%)
Jul 23, 2015 5.704 5.743 5.661 5.735 706,977 +0.04(+0.68%)
Jul 22, 2015 5.735 5.797 5.661 5.696 401,199 -0.07(-1.21%)
Jul 21, 2015 5.774 5.859 5.689 5.766 346,086 -0.03(-0.54%)
Jul 20, 2015 5.906 5.929 5.751 5.797 383,056 -0.12(-2.10%)
Jul 17, 2015 5.976 5.999 5.859 5.921 524,932 -0.04(-0.65%)
Jul 16, 2015 5.968 6.100 5.945 5.960 565,389 +0.00(+0.00%)
Jul 15, 2015 6.108 6.123 5.921 5.960 365,628 -0.14(-2.29%)
Jul 14, 2015 6.077 6.139 6.053 6.100 414,334 +0.01(+0.13%)
Jul 13, 2015 6.022 6.100 5.980 6.092 414,449 +0.10(+1.68%)
Jul 10, 2015 5.836 6.014 5.813 5.991 647,126 +0.23(+3.90%)
Jul 09, 2015 5.898 5.960 5.727 5.766 588,701 -0.05(-0.93%)
Jul 08, 2015 5.937 5.968 5.761 5.820 378,747 -0.16(-2.72%)
Jul 07, 2015 5.960 6.007 5.820 5.983 604,218 -0.01(-0.13%)
Jul 06, 2015 5.983 6.084 5.914 5.991 517,895 -0.05(-0.90%)
Jul 02, 2015 6.139 6.045 6.045 6.045 526,249 -0.06(-1.02%)
Jul 01, 2015 6.100 6.154 6.038 6.108 740,736 +0.08(+1.29%)
Jun 30, 2015 6.139 6.187 6.022 6.030 1,074,964 -0.10(-1.65%)
Jun 29, 2015 6.084 6.185 6.022 6.131 961,952 -0.02(-0.25%)
Jun 26, 2015 5.867 6.185 5.836 6.146 2,179,913 +0.31(+5.32%)
Jun 25, 2015 5.828 5.871 5.758 5.836 820,641 +0.05(+0.80%)
Jun 24, 2015 5.820 5.851 5.774 5.789 615,166 -0.03(-0.53%)
Jun 23, 2015 5.774 5.828 5.774 5.820 598,479 +0.04(+0.67%)
Jun 22, 2015 5.937 5.937 5.704 5.782 757,524 -0.12(-1.97%)
Jun 19, 2015 5.875 5.929 5.828 5.898 835,685 +0.04(+0.66%)
Jun 18, 2015 5.867 5.906 5.813 5.859 679,249 +0.02(+0.40%)
Jun 17, 2015 5.906 5.914 5.828 5.836 653,350 -0.04(-0.66%)
Jun 16, 2015 5.782 5.906 5.743 5.875 859,713 +0.09(+1.61%)
Jun 15, 2015 5.751 5.782 5.665 5.782 845,075 -0.02(-0.40%)
Jun 12, 2015 5.789 5.823 5.743 5.805 496,904 +0.00(+0.00%)
Jun 11, 2015 5.782 5.820 5.758 5.805 371,831 +0.03(+0.54%)
Jun 10, 2015 5.720 5.859 5.720 5.774 565,917 +0.07(+1.22%)
Jun 09, 2015 5.657 5.758 5.615 5.704 450,079 +0.05(+0.96%)
Jun 08, 2015 5.712 5.751 5.634 5.650 459,808 -0.09(-1.62%)
Jun 05, 2015 5.595 5.743 5.550 5.743 655,366 +0.13(+2.35%)
Jun 04, 2015 5.704 5.751 5.564 5.611 791,271 -0.15(-2.56%)
Jun 03, 2015 5.789 5.869 5.751 5.758 825,128 -0.01(-0.13%)
Jun 02, 2015 5.689 5.813 5.681 5.766 616,587 +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.