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 (%)
May 29, 2015 5.875 5.898 5.642 5.704 1,247,741 -0.19(-3.29%)
May 28, 2015 5.898 5.945 5.875 5.898 352,986 -0.02(-0.39%)
May 27, 2015 5.890 5.937 5.828 5.921 866,237 +0.06(+1.06%)
May 26, 2015 5.991 6.007 5.813 5.859 695,863 -0.15(-2.45%)
May 22, 2015 5.999 6.007 6.007 6.007 990,260 -0.01(-0.13%)
May 21, 2015 6.131 6.224 5.983 6.014 1,089,825 -0.13(-2.15%)
May 20, 2015 6.177 6.193 6.115 6.146 567,389 -0.02(-0.25%)
May 19, 2015 6.162 6.177 6.084 6.162 725,792 -0.01(-0.13%)
May 18, 2015 6.154 6.208 6.108 6.170 924,140 +0.02(+0.25%)
May 15, 2015 6.193 6.223 6.100 6.154 836,147 -0.05(-0.88%)
May 14, 2015 6.092 6.208 6.077 6.208 932,558 +0.14(+2.30%)
May 13, 2015 6.108 6.177 6.053 6.069 731,039 +0.00(+0.00%)
May 12, 2015 6.115 6.139 5.976 6.069 754,954 -0.08(-1.26%)
May 11, 2015 6.123 6.255 6.123 6.146 1,080,320 +0.02(+0.38%)
May 08, 2015 5.991 6.146 5.991 6.123 787,993 +0.15(+2.47%)
May 07, 2015 5.867 6.034 5.858 5.976 789,390 +0.10(+1.72%)
May 06, 2015 5.952 6.021 5.836 5.875 1,053,370 -0.11(-1.82%)
May 05, 2015 6.139 6.207 5.921 5.983 939,349 -0.19(-3.02%)
May 04, 2015 6.208 6.263 6.139 6.170 726,996 -0.04(-0.63%)
May 01, 2015 6.123 6.232 6.108 6.208 1,018,411 +0.10(+1.65%)
Apr 30, 2015 6.216 6.247 6.077 6.108 1,695,572 -0.15(-2.36%)
Apr 29, 2015 6.635 6.721 6.193 6.255 1,347,889 -0.29(-4.39%)
Apr 28, 2015 6.356 6.628 6.356 6.542 880,192 +0.19(+2.93%)
Apr 27, 2015 6.480 6.581 6.333 6.356 632,384 -0.13(-2.03%)
Apr 24, 2015 6.449 6.527 6.364 6.488 731,799 +0.03(+0.48%)
Apr 23, 2015 6.519 6.550 6.410 6.457 512,795 -0.12(-1.77%)
Apr 22, 2015 6.480 6.651 6.434 6.573 675,036 +0.10(+1.56%)
Apr 21, 2015 6.581 6.593 6.441 6.472 562,444 -0.10(-1.53%)
Apr 20, 2015 6.457 6.581 6.457 6.573 643,188 +0.16(+2.42%)
Apr 17, 2015 6.496 6.511 6.364 6.418 678,622 -0.14(-2.13%)
Apr 16, 2015 6.666 6.674 6.527 6.558 632,729 -0.12(-1.86%)
Apr 15, 2015 6.752 6.791 6.651 6.682 674,569 -0.06(-0.92%)
Apr 14, 2015 6.690 6.791 6.651 6.744 1,203,556 +0.08(+1.16%)
Apr 13, 2015 6.604 6.713 6.558 6.666 979,485 +0.09(+1.30%)
Apr 10, 2015 6.519 6.596 6.480 6.581 940,943 +0.09(+1.44%)
Apr 09, 2015 6.333 6.496 6.302 6.488 954,988 +0.14(+2.20%)
Apr 08, 2015 6.271 6.348 6.201 6.348 974,895 +0.09(+1.49%)
Apr 07, 2015 6.387 6.426 6.243 6.255 1,009,996 -0.12(-1.83%)
Apr 06, 2015 6.286 6.426 6.286 6.371 1,008,242 +0.03(+0.49%)
Apr 02, 2015 6.286 6.340 6.340 6.340 1,010,233 +0.06(+0.99%)
Apr 01, 2015 6.395 6.480 6.216 6.278 1,409,401 -0.17(-2.65%)
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%)
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.