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 +0.105 (+2.07%)
Official Closing 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 (%)
Mar 31, 2015 6.395 6.472 6.255 6.449 1,223,286 +0.01(+0.12%)
Mar 30, 2015 6.278 6.441 6.278 6.441 1,018,851 +0.18(+2.85%)
Mar 27, 2015 6.123 6.263 6.123 6.263 1,075,520 +0.16(+2.54%)
Mar 26, 2015 6.177 6.208 6.092 6.108 1,259,830 -0.07(-1.13%)
Mar 25, 2015 6.255 6.271 6.162 6.177 949,473 -0.06(-1.00%)
Mar 24, 2015 6.115 6.247 6.100 6.240 761,404 +0.11(+1.77%)
Mar 23, 2015 6.045 6.216 5.999 6.131 1,396,477 +0.09(+1.41%)
Mar 20, 2015 5.836 6.061 5.820 6.045 1,178,030 +0.26(+4.42%)
Mar 19, 2015 5.797 5.883 5.735 5.789 687,144 -0.04(-0.67%)
Mar 18, 2015 5.751 5.894 5.712 5.828 1,287,267 +0.07(+1.21%)
Mar 17, 2015 5.758 5.828 5.743 5.758 1,015,369 -0.04(-0.67%)
Mar 16, 2015 5.828 5.859 5.789 5.797 915,953 -0.02(-0.27%)
Mar 13, 2015 5.836 5.914 5.774 5.813 1,157,345 -0.02(-0.40%)
Mar 12, 2015 5.743 5.851 5.727 5.836 754,685 +0.15(+2.59%)
Mar 11, 2015 5.611 5.712 5.580 5.689 994,793 +0.08(+1.38%)
Mar 10, 2015 5.735 5.797 5.611 5.611 1,154,502 -0.19(-3.21%)
Mar 09, 2015 5.883 5.898 5.797 5.797 588,312 -0.07(-1.19%)
Mar 06, 2015 5.813 5.937 5.805 5.867 809,567 +0.01(+0.13%)
Mar 05, 2015 5.782 5.867 5.720 5.859 1,088,737 +0.07(+1.21%)
Mar 04, 2015 5.859 5.883 5.766 5.789 995,190 -0.09(-1.58%)
Mar 03, 2015 5.883 5.906 5.844 5.883 1,343,039 -0.04(-0.66%)
Mar 02, 2015 5.906 5.945 5.844 5.921 917,499 +0.02(+0.26%)
Feb 27, 2015 5.805 5.960 5.797 5.906 1,192,388 +0.10(+1.74%)
Feb 26, 2015 5.844 5.883 5.789 5.805 1,152,521 -0.04(-0.66%)
Feb 25, 2015 5.859 5.914 5.774 5.844 888,591 -0.03(-0.53%)
Feb 24, 2015 5.952 5.976 5.813 5.875 1,345,853 -0.07(-1.18%)
Feb 23, 2015 5.976 6.007 5.867 5.945 699,239 -0.02(-0.39%)
Feb 20, 2015 6.038 6.045 5.859 5.968 769,045 -0.06(-1.03%)
Feb 19, 2015 5.952 6.139 5.952 6.030 1,151,941 +0.05(+0.78%)
Feb 18, 2015 6.061 6.131 5.914 5.983 1,169,838 -0.09(-1.41%)
Feb 17, 2015 6.053 6.077 5.976 6.069 1,319,811 +0.02(+0.26%)
Feb 13, 2015 5.875 6.053 6.053 6.053 1,382,112 +0.18(+3.04%)
Feb 12, 2015 5.836 5.914 5.797 5.875 1,708,035 +0.05(+0.80%)
Feb 11, 2015 5.789 6.034 5.471 5.828 3,970,685 -0.43(-6.94%)
Feb 10, 2015 6.170 6.263 6.077 6.263 1,179,484 +0.16(+2.54%)
Feb 09, 2015 6.154 6.255 6.100 6.108 698,899 -0.05(-0.76%)
Feb 06, 2015 6.162 6.232 6.092 6.154 675,212 +0.03(+0.51%)
Feb 05, 2015 6.061 6.193 5.999 6.123 1,212,939 +0.10(+1.68%)
Feb 04, 2015 6.263 6.286 5.968 6.022 1,509,408 -0.29(-4.67%)
Feb 03, 2015 6.333 6.426 6.170 6.317 1,630,430 +0.01(+0.12%)
Feb 02, 2015 6.162 6.309 6.100 6.309 989,450 +0.16(+2.65%)
Jan 30, 2015 6.371 6.434 6.131 6.146 883,209 -0.29(-4.46%)
Jan 29, 2015 6.395 6.457 6.263 6.434 613,792 +0.04(+0.61%)
Jan 28, 2015 6.503 6.565 6.356 6.395 656,761 -0.05(-0.84%)
Jan 27, 2015 6.519 6.620 6.441 6.449 658,812 -0.12(-1.77%)
Jan 26, 2015 6.596 6.596 6.503 6.565 568,417 -0.04(-0.59%)
Jan 23, 2015 6.604 6.659 6.550 6.604 658,880 +0.01(+0.12%)
Jan 22, 2015 6.465 6.604 6.340 6.596 646,501 +0.16(+2.53%)
Jan 21, 2015 6.371 6.534 6.333 6.434 1,008,453 +0.05(+0.85%)
Jan 20, 2015 6.542 6.558 6.371 6.379 809,343 -0.14(-2.14%)
Jan 16, 2015 6.317 6.527 6.263 6.519 1,223,897 +0.16(+2.56%)
Jan 15, 2015 6.441 6.441 6.294 6.356 1,256,596 -0.09(-1.33%)
Jan 14, 2015 6.356 6.449 6.271 6.441 797,112 +0.00(+0.00%)
Jan 13, 2015 6.503 6.721 6.402 6.441 1,170,470 -0.03(-0.48%)
Jan 12, 2015 6.635 6.635 6.418 6.472 912,703 -0.17(-2.57%)
Jan 09, 2015 6.744 6.756 6.643 6.643 804,719 -0.10(-1.50%)
Jan 08, 2015 6.503 6.759 6.496 6.744 1,450,191 +0.28(+4.32%)
Jan 07, 2015 6.542 6.604 6.418 6.465 1,422,679 -0.05(-0.83%)
Jan 06, 2015 6.682 6.752 6.402 6.519 1,805,643 -0.17(-2.55%)
Jan 05, 2015 6.791 6.791 6.596 6.690 1,065,724 -0.13(-1.93%)
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.