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, 2016 6.962 7.127 6.938 7.072 719,638 +0.11(+1.58%)
Mar 30, 2016 7.025 7.104 6.856 6.962 872,248 -0.09(-1.34%)
Mar 29, 2016 6.694 7.072 6.663 7.056 1,169,231 +0.35(+5.16%)
Mar 28, 2016 6.781 6.946 6.690 6.710 923,062 -0.03(-0.47%)
Mar 24, 2016 6.671 6.741 6.741 6.741 435,527 +0.05(+0.71%)
Mar 23, 2016 6.804 6.867 6.690 6.694 554,683 -0.19(-2.75%)
Mar 22, 2016 6.356 7.009 6.356 6.883 1,788,752 +0.59(+9.39%)
Mar 21, 2016 6.403 6.466 6.261 6.293 529,580 -0.13(-1.96%)
Mar 18, 2016 6.324 6.442 6.277 6.419 1,046,413 +0.13(+2.13%)
Mar 17, 2016 6.064 6.324 6.064 6.285 510,061 +0.21(+3.50%)
Mar 16, 2016 5.985 6.096 5.962 6.072 542,341 +0.06(+0.92%)
Mar 15, 2016 6.017 6.056 5.954 6.017 627,327 -0.05(-0.78%)
Mar 14, 2016 6.135 6.182 6.021 6.064 835,639 -0.11(-1.79%)
Mar 11, 2016 6.174 6.253 6.127 6.174 672,511 +0.03(+0.51%)
Mar 10, 2016 6.190 6.277 6.096 6.143 664,035 -0.04(-0.64%)
Mar 09, 2016 6.033 6.230 6.017 6.182 615,459 +0.16(+2.61%)
Mar 08, 2016 6.324 6.340 5.946 6.025 1,076,975 -0.32(-5.09%)
Mar 07, 2016 6.080 6.395 6.033 6.348 1,062,689 +0.24(+4.00%)
Mar 04, 2016 6.151 6.230 6.064 6.104 692,071 -0.05(-0.77%)
Mar 03, 2016 6.025 6.174 5.985 6.151 762,344 +0.09(+1.56%)
Mar 02, 2016 5.938 6.096 5.930 6.056 724,582 +0.09(+1.59%)
Mar 01, 2016 5.812 6.056 5.765 5.962 748,216 +0.20(+3.56%)
Feb 29, 2016 5.725 5.883 5.725 5.757 897,420 +0.02(+0.41%)
Feb 26, 2016 5.702 5.828 5.647 5.733 614,559 +0.07(+1.25%)
Feb 25, 2016 5.702 5.702 5.584 5.662 733,112 -0.02(-0.28%)
Feb 24, 2016 5.544 5.678 5.473 5.678 516,386 +0.09(+1.69%)
Feb 23, 2016 5.576 5.615 5.505 5.584 613,557 +0.01(+0.14%)
Feb 22, 2016 5.568 5.662 5.552 5.576 709,642 +0.09(+1.58%)
Feb 19, 2016 5.623 5.647 5.466 5.489 1,028,187 -0.15(-2.65%)
Feb 18, 2016 5.647 5.761 5.592 5.639 584,194 +0.01(+0.14%)
Feb 17, 2016 5.489 5.737 5.481 5.631 914,202 +0.17(+3.03%)
Feb 16, 2016 5.355 5.489 5.261 5.466 821,408 +0.17(+3.27%)
Feb 12, 2016 5.095 5.292 5.292 5.292 686,940 +0.24(+4.84%)
Feb 11, 2016 5.111 5.300 4.918 5.048 1,366,615 -0.23(-4.33%)
Feb 10, 2016 4.867 5.422 4.804 5.277 1,672,931 +0.66(+14.33%)
Feb 09, 2016 4.623 4.832 4.607 4.615 610,598 -0.10(-2.17%)
Feb 08, 2016 4.639 4.784 4.615 4.717 901,984 +0.02(+0.33%)
Feb 05, 2016 4.749 4.804 4.702 4.702 799,501 -0.08(-1.65%)
Feb 04, 2016 4.639 4.788 4.639 4.780 618,113 +0.13(+2.71%)
Feb 03, 2016 4.686 4.686 4.560 4.654 427,274 +0.06(+1.20%)
Feb 02, 2016 4.749 4.749 4.591 4.599 614,155 -0.25(-5.19%)
Feb 01, 2016 4.757 4.887 4.717 4.851 801,824 +0.07(+1.48%)
Jan 29, 2016 4.654 4.780 4.654 4.780 1,075,034 +0.13(+2.88%)
Jan 28, 2016 4.678 4.812 4.623 4.647 617,737 +0.00(+0.00%)
Jan 27, 2016 4.607 4.725 4.564 4.647 858,769 +0.02(+0.51%)
Jan 26, 2016 4.544 4.733 4.528 4.623 896,781 +0.09(+2.09%)
Jan 25, 2016 4.654 4.670 4.481 4.528 807,599 -0.20(-4.17%)
Jan 22, 2016 4.654 4.780 4.647 4.725 679,271 +0.15(+3.27%)
Jan 21, 2016 4.584 4.717 4.517 4.576 1,337,633 -0.03(-0.68%)
Jan 20, 2016 4.347 4.615 4.308 4.607 1,502,632 +0.16(+3.54%)
Jan 19, 2016 4.615 4.631 4.410 4.450 579,534 -0.12(-2.59%)
Jan 15, 2016 4.599 4.568 4.568 4.568 716,653 -0.17(-3.49%)
Jan 14, 2016 4.662 4.808 4.615 4.733 986,341 +0.12(+2.56%)
Jan 13, 2016 4.796 4.867 4.560 4.615 955,627 -0.18(-3.78%)
Jan 12, 2016 4.914 4.962 4.773 4.796 1,154,460 -0.06(-1.14%)
Jan 11, 2016 4.867 4.891 4.741 4.851 751,398 +0.00(+0.00%)
Jan 08, 2016 4.891 4.985 4.851 4.851 1,031,524 -0.06(-1.12%)
Jan 07, 2016 5.009 5.099 4.899 4.906 1,352,607 -0.21(-4.15%)
Jan 06, 2016 5.316 5.363 5.103 5.119 979,320 -0.27(-4.97%)
Jan 05, 2016 5.371 5.426 5.284 5.387 699,838 +0.00(+0.00%)
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.