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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 6.310 6.404 6.255 6.357 839,719 +0.06(+0.88%)
Oct 29, 2015 6.373 6.554 6.263 6.302 1,164,373 -0.20(-3.15%)
Oct 28, 2015 6.247 6.680 6.070 6.507 1,424,130 +0.18(+2.86%)
Oct 27, 2015 6.365 6.389 6.231 6.326 733,752 -0.07(-1.11%)
Oct 26, 2015 6.467 6.530 6.365 6.396 868,865 -0.09(-1.46%)
Oct 23, 2015 6.554 6.570 6.444 6.491 596,152 +0.02(+0.37%)
Oct 22, 2015 6.381 6.554 6.365 6.467 611,588 +0.13(+2.11%)
Oct 21, 2015 6.515 6.593 6.326 6.333 883,252 -0.18(-2.78%)
Oct 20, 2015 6.444 6.593 6.420 6.515 749,918 +0.06(+0.98%)
Oct 19, 2015 6.396 6.523 6.381 6.452 520,647 +0.02(+0.37%)
Oct 16, 2015 6.499 6.499 6.357 6.428 480,584 -0.05(-0.73%)
Oct 15, 2015 6.294 6.475 6.231 6.475 660,855 +0.20(+3.27%)
Oct 14, 2015 6.278 6.381 6.274 6.270 539,490 -0.01(-0.13%)
Oct 13, 2015 6.302 6.420 6.263 6.278 684,419 -0.09(-1.36%)
Oct 12, 2015 6.357 6.373 6.294 6.365 497,002 +0.02(+0.25%)
Oct 09, 2015 6.318 6.389 6.294 6.349 412,145 +0.08(+1.26%)
Oct 08, 2015 6.129 6.337 6.129 6.270 819,239 +0.12(+1.92%)
Oct 07, 2015 5.963 6.223 5.877 6.152 1,069,290 +0.24(+3.99%)
Oct 06, 2015 5.774 6.058 5.759 5.916 1,132,883 +0.13(+2.32%)
Oct 05, 2015 5.632 5.782 5.577 5.782 1,786,045 +0.22(+3.97%)
Oct 02, 2015 5.506 5.585 5.443 5.561 941,797 +0.01(+0.14%)
Oct 01, 2015 5.554 5.617 5.538 5.554 778,846 -0.02(-0.28%)
Sep 30, 2015 5.451 5.632 5.441 5.569 1,296,411 +0.17(+3.21%)
Sep 29, 2015 5.514 5.546 5.357 5.396 1,578,366 -0.13(-2.28%)
Sep 28, 2015 5.601 5.625 5.514 5.522 618,051 -0.11(-1.96%)
Sep 25, 2015 5.853 5.853 5.632 5.632 831,084 -0.16(-2.72%)
Sep 24, 2015 5.609 5.806 5.585 5.790 669,924 +0.13(+2.37%)
Sep 23, 2015 5.703 5.711 5.554 5.656 867,748 -0.03(-0.55%)
Sep 22, 2015 5.735 5.798 5.648 5.688 883,361 -0.15(-2.56%)
Sep 21, 2015 5.751 5.892 5.711 5.837 658,735 +0.13(+2.35%)
Sep 18, 2015 5.727 5.821 5.648 5.703 1,102,254 -0.09(-1.63%)
Sep 17, 2015 5.774 5.877 5.751 5.798 492,211 +0.00(+0.00%)
Sep 16, 2015 5.625 5.837 5.625 5.798 628,085 +0.20(+3.66%)
Sep 15, 2015 5.569 5.617 5.538 5.593 780,486 +0.05(+0.85%)
Sep 14, 2015 5.664 5.664 5.546 5.546 472,266 -0.10(-1.81%)
Sep 11, 2015 5.648 5.695 5.601 5.648 400,791 -0.05(-0.83%)
Sep 10, 2015 5.703 5.790 5.672 5.695 315,767 -0.02(-0.41%)
Sep 09, 2015 5.884 5.892 5.719 5.719 506,621 -0.08(-1.36%)
Sep 08, 2015 5.790 5.884 5.751 5.798 526,649 +0.11(+1.94%)
Sep 04, 2015 5.680 5.688 5.688 5.688 545,733 -0.05(-0.82%)
Sep 03, 2015 5.821 5.861 5.703 5.735 742,542 -0.08(-1.35%)
Sep 02, 2015 5.821 5.837 5.703 5.814 795,724 +0.08(+1.37%)
Sep 01, 2015 5.837 5.932 5.719 5.735 745,272 -0.25(-4.21%)
Aug 31, 2015 5.947 5.995 5.916 5.987 663,516 +0.00(+0.00%)
Aug 28, 2015 5.814 5.995 5.751 5.987 690,122 +0.16(+2.70%)
Aug 27, 2015 5.869 5.940 5.774 5.829 699,478 +0.00(+0.00%)
Aug 26, 2015 5.790 5.892 5.609 5.829 1,760,018 +0.17(+2.92%)
Aug 25, 2015 5.640 5.695 5.432 5.664 1,562,440 +0.20(+3.60%)
Aug 24, 2015 5.514 5.735 5.459 5.467 1,448,788 -0.42(-7.10%)
Aug 21, 2015 5.845 6.042 5.727 5.884 907,496 -0.08(-1.32%)
Aug 20, 2015 6.042 6.113 5.959 5.963 667,501 -0.13(-2.20%)
Aug 19, 2015 6.018 6.144 5.884 6.097 791,193 +0.03(+0.52%)
Aug 18, 2015 6.160 6.160 5.995 6.066 915,400 -0.09(-1.53%)
Aug 17, 2015 6.074 6.168 6.034 6.160 582,290 +0.06(+1.03%)
Aug 14, 2015 6.066 6.129 6.026 6.097 504,064 +0.02(+0.39%)
Aug 13, 2015 6.192 6.255 6.046 6.074 605,025 -0.12(-1.91%)
Aug 12, 2015 6.089 6.263 5.995 6.192 838,018 +0.06(+0.90%)
Aug 11, 2015 6.231 6.239 6.089 6.137 578,163 -0.12(-1.89%)
Aug 10, 2015 6.018 6.274 5.995 6.255 733,866 +0.26(+4.34%)
Aug 07, 2015 6.200 6.247 5.995 5.995 976,359 -0.25(-4.04%)
Aug 06, 2015 6.255 6.278 6.149 6.247 761,196 +0.02(+0.25%)
Aug 05, 2015 6.239 6.278 6.113 6.231 698,846 +0.09(+1.41%)
Aug 04, 2015 6.050 6.168 5.940 6.144 885,822 +0.01(+0.13%)
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.