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 (%)
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%)
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.