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

Acco Brands Corp (NY: ACCO )

4.920 +0.060 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 6.489 6.568 6.348 6.545 1,205,437 +0.01(+0.12%)
Mar 30, 2015 6.371 6.537 6.371 6.537 1,003,984 +0.18(+2.85%)
Mar 27, 2015 6.214 6.356 6.214 6.356 1,059,827 +0.16(+2.54%)
Mar 26, 2015 6.269 6.300 6.182 6.198 1,241,447 -0.07(-1.13%)
Mar 25, 2015 6.348 6.363 6.253 6.269 935,619 -0.06(-0.99%)
Mar 24, 2015 6.206 6.340 6.190 6.332 750,294 +0.11(+1.77%)
Mar 23, 2015 6.135 6.308 6.088 6.222 1,376,100 +0.09(+1.41%)
Mar 20, 2015 5.922 6.151 5.907 6.135 1,160,840 +0.26(+4.42%)
Mar 19, 2015 5.883 5.970 5.820 5.875 677,117 -0.04(-0.67%)
Mar 18, 2015 5.836 5.981 5.796 5.915 1,268,484 +0.07(+1.21%)
Mar 17, 2015 5.844 5.915 5.828 5.844 1,000,553 -0.04(-0.67%)
Mar 16, 2015 5.915 5.946 5.875 5.883 902,587 -0.02(-0.27%)
Mar 13, 2015 5.922 6.001 5.859 5.899 1,140,458 -0.02(-0.40%)
Mar 12, 2015 5.828 5.938 5.812 5.922 743,673 +0.15(+2.59%)
Mar 11, 2015 5.694 5.796 5.662 5.773 980,278 +0.08(+1.38%)
Mar 10, 2015 5.820 5.883 5.694 5.694 1,137,656 -0.19(-3.21%)
Mar 09, 2015 5.970 5.985 5.883 5.883 579,728 -0.07(-1.19%)
Mar 06, 2015 5.899 6.025 5.891 5.954 797,755 +0.01(+0.13%)
Mar 05, 2015 5.867 5.954 5.804 5.946 1,072,851 +0.07(+1.21%)
Mar 04, 2015 5.946 5.970 5.851 5.875 980,669 -0.09(-1.58%)
Mar 03, 2015 5.970 5.993 5.930 5.970 1,323,442 -0.04(-0.66%)
Mar 02, 2015 5.993 6.033 5.930 6.009 904,111 +0.02(+0.26%)
Feb 27, 2015 5.891 6.048 5.883 5.993 1,174,989 +0.10(+1.74%)
Feb 26, 2015 5.930 5.970 5.875 5.891 1,135,704 -0.04(-0.66%)
Feb 25, 2015 5.946 6.001 5.859 5.930 875,625 -0.03(-0.53%)
Feb 24, 2015 6.041 6.064 5.899 5.962 1,326,215 -0.07(-1.17%)
Feb 23, 2015 6.064 6.096 5.954 6.033 689,037 -0.02(-0.39%)
Feb 20, 2015 6.127 6.135 5.946 6.056 757,823 -0.06(-1.03%)
Feb 19, 2015 6.041 6.230 6.041 6.119 1,135,133 +0.05(+0.78%)
Feb 18, 2015 6.151 6.222 6.001 6.072 1,152,768 -0.09(-1.41%)
Feb 17, 2015 6.143 6.167 6.064 6.159 1,300,553 +0.02(+0.26%)
Feb 13, 2015 5.962 6.143 6.143 6.143 1,361,945 +0.18(+3.04%)
Feb 12, 2015 5.922 6.001 5.883 5.962 1,683,112 +0.05(+0.80%)
Feb 11, 2015 5.875 6.123 5.552 5.915 3,912,747 -0.44(-6.94%)
Feb 10, 2015 6.261 6.356 6.167 6.356 1,162,274 +0.16(+2.54%)
Feb 09, 2015 6.245 6.348 6.190 6.198 688,701 -0.05(-0.76%)
Feb 06, 2015 6.253 6.324 6.182 6.245 665,359 +0.03(+0.51%)
Feb 05, 2015 6.151 6.285 6.088 6.214 1,195,241 +0.10(+1.68%)
Feb 04, 2015 6.356 6.379 6.056 6.111 1,487,383 -0.30(-4.67%)
Feb 03, 2015 6.426 6.521 6.261 6.411 1,606,639 +0.01(+0.12%)
Feb 02, 2015 6.253 6.403 6.190 6.403 975,012 +0.17(+2.65%)
Jan 30, 2015 6.466 6.529 6.222 6.237 870,322 -0.29(-4.46%)
Jan 29, 2015 6.489 6.552 6.356 6.529 604,836 +0.04(+0.61%)
Jan 28, 2015 6.600 6.663 6.450 6.489 647,178 -0.06(-0.84%)
Jan 27, 2015 6.615 6.718 6.537 6.545 649,199 -0.12(-1.77%)
Jan 26, 2015 6.694 6.694 6.600 6.663 560,123 -0.04(-0.59%)
Jan 23, 2015 6.702 6.757 6.647 6.702 649,266 +0.01(+0.12%)
Jan 22, 2015 6.560 6.702 6.434 6.694 637,068 +0.17(+2.53%)
Jan 21, 2015 6.466 6.631 6.426 6.529 993,739 +0.06(+0.85%)
Jan 20, 2015 6.639 6.655 6.466 6.474 797,534 -0.14(-2.14%)
Jan 16, 2015 6.411 6.623 6.356 6.615 1,206,039 +0.17(+2.56%)
Jan 15, 2015 6.537 6.537 6.387 6.450 1,238,260 -0.09(-1.33%)
Jan 14, 2015 6.450 6.545 6.363 6.537 785,481 +0.00(+0.00%)
Jan 13, 2015 6.600 6.820 6.497 6.537 1,153,391 -0.03(-0.48%)
Jan 12, 2015 6.734 6.734 6.513 6.568 899,385 -0.17(-2.57%)
Jan 09, 2015 6.844 6.856 6.741 6.741 792,977 -0.10(-1.50%)
Jan 08, 2015 6.600 6.860 6.592 6.844 1,429,030 +0.28(+4.32%)
Jan 07, 2015 6.639 6.702 6.513 6.560 1,401,920 -0.06(-0.83%)
Jan 06, 2015 6.781 6.852 6.497 6.615 1,779,296 -0.17(-2.55%)
Jan 05, 2015 6.891 6.891 6.694 6.789 1,050,173 -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.