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 (%)
Dec 31, 2015 5.651 5.535 5.535 5.535 634,716 -0.13(-2.33%)
Dec 30, 2015 5.737 5.799 5.659 5.667 475,244 -0.12(-2.01%)
Dec 29, 2015 5.775 5.830 5.705 5.783 288,312 +0.03(+0.54%)
Dec 28, 2015 5.791 5.806 5.636 5.752 400,203 -0.08(-1.33%)
Dec 24, 2015 5.837 5.830 5.830 5.830 283,928 +0.02(+0.40%)
Dec 23, 2015 5.837 5.861 5.783 5.806 482,462 -0.02(-0.27%)
Dec 22, 2015 5.845 5.876 5.698 5.822 643,458 -0.02(-0.27%)
Dec 21, 2015 5.760 5.861 5.674 5.837 1,013,519 +0.09(+1.62%)
Dec 18, 2015 5.938 5.938 5.643 5.744 1,756,717 -0.24(-4.02%)
Dec 17, 2015 5.814 6.000 5.799 5.985 846,763 +0.19(+3.35%)
Dec 16, 2015 5.737 5.818 5.729 5.791 564,732 +0.09(+1.50%)
Dec 15, 2015 5.636 5.752 5.636 5.705 602,221 +0.09(+1.52%)
Dec 14, 2015 5.814 5.837 5.589 5.620 709,336 -0.22(-3.72%)
Dec 11, 2015 5.938 5.977 5.764 5.837 1,108,765 -0.23(-3.84%)
Dec 10, 2015 5.845 6.086 5.845 6.070 856,794 +0.19(+3.30%)
Dec 09, 2015 5.938 5.969 5.845 5.876 890,629 -0.09(-1.43%)
Dec 08, 2015 5.775 6.000 5.729 5.962 1,171,937 +0.12(+2.13%)
Dec 07, 2015 5.900 5.907 5.775 5.837 959,592 -0.09(-1.57%)
Dec 04, 2015 5.853 5.977 5.822 5.931 491,443 +0.07(+1.19%)
Dec 03, 2015 6.039 6.047 5.830 5.861 509,043 -0.15(-2.45%)
Dec 02, 2015 6.078 6.167 5.985 6.008 544,902 -0.11(-1.78%)
Dec 01, 2015 6.024 6.117 5.977 6.117 463,970 +0.12(+2.07%)
Nov 30, 2015 5.977 6.024 5.938 5.993 771,749 +0.01(+0.13%)
Nov 27, 2015 5.884 6.039 5.884 5.985 227,603 +0.07(+1.18%)
Nov 25, 2015 5.923 5.915 5.915 5.915 477,035 -0.02(-0.26%)
Nov 24, 2015 5.892 5.977 5.868 5.931 431,236 -0.01(-0.13%)
Nov 23, 2015 5.861 6.039 5.861 5.938 436,601 +0.00(+0.00%)
Nov 20, 2015 5.923 6.028 5.845 5.938 724,040 +0.05(+0.92%)
Nov 19, 2015 5.931 5.969 5.853 5.884 562,058 -0.05(-0.92%)
Nov 18, 2015 5.954 5.993 5.830 5.938 819,734 -0.02(-0.26%)
Nov 17, 2015 6.047 6.094 5.946 5.954 515,758 -0.08(-1.29%)
Nov 16, 2015 5.915 6.063 5.892 6.031 472,539 +0.09(+1.44%)
Nov 13, 2015 5.969 6.016 5.923 5.946 581,161 -0.07(-1.16%)
Nov 12, 2015 6.132 6.202 6.008 6.016 636,707 -0.21(-3.37%)
Nov 11, 2015 6.381 6.396 6.202 6.226 524,907 -0.12(-1.96%)
Nov 10, 2015 6.334 6.396 6.264 6.350 651,143 -0.02(-0.24%)
Nov 09, 2015 6.458 6.489 6.334 6.365 726,652 -0.13(-2.03%)
Nov 06, 2015 6.295 6.505 6.272 6.497 799,411 +0.17(+2.70%)
Nov 05, 2015 6.326 6.373 6.233 6.326 584,276 +0.00(+0.00%)
Nov 04, 2015 6.373 6.423 6.288 6.326 747,991 -0.02(-0.37%)
Nov 03, 2015 6.326 6.435 6.303 6.350 735,325 +0.01(+0.12%)
Nov 02, 2015 6.233 6.420 6.218 6.342 889,856 +0.08(+1.24%)
Oct 30, 2015 6.218 6.311 6.163 6.264 852,153 +0.05(+0.88%)
Oct 29, 2015 6.280 6.458 6.171 6.210 1,181,614 -0.20(-3.15%)
Oct 28, 2015 6.156 6.583 5.981 6.412 1,445,218 +0.18(+2.86%)
Oct 27, 2015 6.272 6.295 6.140 6.233 744,617 -0.07(-1.11%)
Oct 26, 2015 6.373 6.435 6.272 6.303 881,731 -0.09(-1.46%)
Oct 23, 2015 6.458 6.474 6.350 6.396 604,979 +0.02(+0.37%)
Oct 22, 2015 6.288 6.458 6.272 6.373 620,644 +0.13(+2.11%)
Oct 21, 2015 6.420 6.497 6.233 6.241 896,330 -0.18(-2.78%)
Oct 20, 2015 6.350 6.497 6.326 6.420 761,023 +0.06(+0.98%)
Oct 19, 2015 6.303 6.427 6.288 6.358 528,356 +0.02(+0.37%)
Oct 16, 2015 6.404 6.404 6.264 6.334 487,700 -0.05(-0.73%)
Oct 15, 2015 6.202 6.381 6.140 6.381 670,641 +0.20(+3.27%)
Oct 14, 2015 6.187 6.288 6.183 6.179 547,479 -0.01(-0.13%)
Oct 13, 2015 6.210 6.326 6.171 6.187 694,553 -0.09(-1.36%)
Oct 12, 2015 6.264 6.280 6.202 6.272 504,361 +0.02(+0.25%)
Oct 09, 2015 6.226 6.295 6.202 6.257 418,248 +0.08(+1.26%)
Oct 08, 2015 6.039 6.245 6.039 6.179 831,370 +0.12(+1.92%)
Oct 07, 2015 5.876 6.132 5.791 6.063 1,085,124 +0.23(+3.99%)
Oct 06, 2015 5.690 5.969 5.674 5.830 1,149,658 +0.13(+2.32%)
Oct 05, 2015 5.550 5.698 5.496 5.698 1,812,491 +0.22(+3.97%)
Oct 02, 2015 5.426 5.504 5.364 5.480 955,743 +0.01(+0.14%)
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.