Acco Brands Corp (NY: ACCO )

9.120 USD +0.170 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.010 8.050 7.830 7.870 1,315,863 -0.19(-2.36%)
Apr 29, 2015 8.550 8.660 7.980 8.060 1,046,041 -0.37(-4.39%)
Apr 28, 2015 8.190 8.540 8.190 8.430 683,081 +0.24(+2.93%)
Apr 27, 2015 8.350 8.480 8.160 8.190 490,767 -0.17(-2.03%)
Apr 24, 2015 8.310 8.410 8.200 8.360 567,919 +0.04(+0.48%)
Apr 23, 2015 8.400 8.440 8.260 8.320 397,959 -0.15(-1.77%)
Apr 22, 2015 8.350 8.570 8.290 8.470 523,868 +0.13(+1.56%)
Apr 21, 2015 8.480 8.496 8.300 8.340 436,490 -0.13(-1.53%)
Apr 20, 2015 8.320 8.480 8.320 8.470 499,152 +0.20(+2.42%)
Apr 17, 2015 8.370 8.390 8.200 8.270 526,651 -0.18(-2.13%)
Apr 16, 2015 8.590 8.600 8.410 8.450 491,035 -0.16(-1.86%)
Apr 15, 2015 8.700 8.750 8.570 8.610 523,505 -0.08(-0.92%)
Apr 14, 2015 8.620 8.750 8.570 8.690 934,030 +0.10(+1.16%)
Apr 13, 2015 8.510 8.650 8.450 8.590 760,138 +0.11(+1.30%)
Apr 10, 2015 8.400 8.500 8.350 8.480 730,227 +0.12(+1.44%)
Apr 09, 2015 8.160 8.370 8.120 8.360 741,127 +0.18(+2.20%)
Apr 08, 2015 8.080 8.180 7.990 8.180 756,576 +0.12(+1.49%)
Apr 07, 2015 8.230 8.280 8.045 8.060 783,816 -0.15(-1.83%)
Apr 06, 2015 8.100 8.280 8.100 8.210 782,455 +0.04(+0.49%)
Apr 02, 2015 8.100 8.170 8.170 8.170 784,000 +0.08(+0.99%)
Apr 01, 2015 8.240 8.350 8.010 8.090 1,093,778 -0.22(-2.65%)
Mar 31, 2015 8.240 8.340 8.060 8.310 949,342 +0.01(+0.12%)
Mar 30, 2015 8.090 8.300 8.090 8.300 790,688 +0.23(+2.85%)
Mar 27, 2015 7.890 8.070 7.890 8.070 834,667 +0.20(+2.54%)
Mar 26, 2015 7.960 8.000 7.850 7.870 977,702 -0.09(-1.13%)
Mar 25, 2015 8.060 8.080 7.940 7.960 736,847 -0.08(-1.00%)
Mar 24, 2015 7.880 8.050 7.860 8.040 590,894 +0.14(+1.77%)
Mar 23, 2015 7.790 8.010 7.730 7.900 1,083,748 +0.11(+1.41%)
Mar 20, 2015 7.520 7.810 7.500 7.790 914,220 +0.33(+4.42%)
Mar 19, 2015 7.470 7.580 7.390 7.460 533,264 -0.05(-0.67%)
Mar 18, 2015 7.410 7.595 7.360 7.510 998,995 +0.09(+1.21%)
Mar 17, 2015 7.420 7.510 7.400 7.420 787,986 -0.05(-0.67%)
Mar 16, 2015 7.510 7.550 7.460 7.470 710,833 -0.02(-0.27%)
Mar 13, 2015 7.520 7.620 7.440 7.490 898,168 -0.03(-0.40%)
Mar 12, 2015 7.400 7.540 7.380 7.520 585,680 +0.19(+2.59%)
Mar 11, 2015 7.230 7.360 7.190 7.330 772,018 +0.10(+1.38%)
Mar 10, 2015 7.390 7.470 7.230 7.230 895,961 -0.24(-3.21%)
Mar 09, 2015 7.580 7.600 7.470 7.470 456,565 -0.09(-1.19%)
Mar 06, 2015 7.490 7.650 7.480 7.560 628,272 +0.01(+0.13%)
Mar 05, 2015 7.450 7.560 7.370 7.550 844,924 +0.09(+1.21%)
Mar 04, 2015 7.550 7.580 7.430 7.460 772,326 -0.12(-1.58%)
Mar 03, 2015 7.580 7.610 7.530 7.580 1,042,277 -0.05(-0.66%)
Mar 02, 2015 7.610 7.660 7.530 7.630 712,033 +0.02(+0.26%)
Feb 27, 2015 7.480 7.680 7.470 7.610 925,363 +0.13(+1.74%)
Feb 26, 2015 7.530 7.580 7.460 7.480 894,424 -0.05(-0.66%)
Feb 25, 2015 7.550 7.620 7.440 7.530 689,599 -0.04(-0.53%)
Feb 24, 2015 7.670 7.700 7.490 7.570 1,044,461 -0.09(-1.17%)
Feb 23, 2015 7.700 7.740 7.560 7.660 542,651 -0.03(-0.39%)
Feb 20, 2015 7.780 7.790 7.550 7.690 596,824 -0.08(-1.03%)
Feb 19, 2015 7.670 7.910 7.670 7.770 893,974 +0.06(+0.78%)
Feb 18, 2015 7.810 7.900 7.620 7.710 907,863 -0.11(-1.41%)
Feb 17, 2015 7.800 7.830 7.700 7.820 1,024,251 +0.02(+0.26%)
Feb 13, 2015 7.570 7.800 7.800 7.800 1,072,600 +0.23(+3.04%)
Feb 12, 2015 7.520 7.620 7.470 7.570 1,325,535 +0.06(+0.80%)
Feb 11, 2015 7.460 7.775 7.050 7.510 3,081,484 -0.56(-6.94%)
Feb 10, 2015 7.950 8.070 7.830 8.070 915,349 +0.20(+2.54%)
Feb 09, 2015 7.930 8.060 7.860 7.870 542,387 -0.06(-0.76%)
Feb 06, 2015 7.940 8.030 7.850 7.930 524,004 +0.04(+0.51%)
Feb 05, 2015 7.810 7.980 7.730 7.890 941,312 +0.13(+1.68%)
Feb 04, 2015 8.070 8.100 7.690 7.760 1,171,389 -0.38(-4.67%)
Feb 03, 2015 8.160 8.280 7.950 8.140 1,265,309 +0.01(+0.12%)
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.