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 (%)
Feb 29, 2016 5.642 5.797 5.642 5.673 910,708 +0.02(+0.41%)
Feb 26, 2016 5.619 5.743 5.564 5.650 623,659 +0.07(+1.25%)
Feb 25, 2016 5.619 5.619 5.502 5.580 743,968 -0.02(-0.28%)
Feb 24, 2016 5.463 5.595 5.394 5.595 524,032 +0.09(+1.69%)
Feb 23, 2016 5.494 5.533 5.425 5.502 622,642 +0.01(+0.14%)
Feb 22, 2016 5.487 5.580 5.471 5.494 720,150 +0.09(+1.58%)
Feb 19, 2016 5.541 5.564 5.386 5.409 1,043,412 -0.15(-2.65%)
Feb 18, 2016 5.564 5.677 5.510 5.557 592,844 +0.01(+0.14%)
Feb 17, 2016 5.409 5.654 5.401 5.549 927,739 +0.16(+3.03%)
Feb 16, 2016 5.277 5.409 5.184 5.386 833,571 +0.17(+3.27%)
Feb 12, 2016 5.021 5.215 5.215 5.215 697,112 +0.24(+4.84%)
Feb 11, 2016 5.037 5.223 4.846 4.975 1,386,851 -0.23(-4.33%)
Feb 10, 2016 4.796 5.343 4.734 5.200 1,697,703 +0.65(+14.33%)
Feb 09, 2016 4.555 4.761 4.540 4.548 619,640 -0.10(-2.17%)
Feb 08, 2016 4.571 4.715 4.548 4.649 915,340 +0.02(+0.33%)
Feb 05, 2016 4.680 4.734 4.633 4.633 811,339 -0.08(-1.65%)
Feb 04, 2016 4.571 4.718 4.571 4.711 627,265 +0.12(+2.71%)
Feb 03, 2016 4.618 4.618 4.493 4.587 433,601 +0.05(+1.20%)
Feb 02, 2016 4.680 4.680 4.524 4.532 623,249 -0.25(-5.19%)
Feb 01, 2016 4.687 4.815 4.649 4.781 813,697 +0.07(+1.48%)
Jan 29, 2016 4.587 4.711 4.587 4.711 1,090,952 +0.13(+2.88%)
Jan 28, 2016 4.610 4.742 4.555 4.579 626,884 +0.00(+0.00%)
Jan 27, 2016 4.540 4.656 4.497 4.579 871,486 +0.02(+0.51%)
Jan 26, 2016 4.478 4.664 4.462 4.555 910,060 +0.09(+2.09%)
Jan 25, 2016 4.587 4.602 4.416 4.462 819,558 -0.19(-4.17%)
Jan 22, 2016 4.587 4.711 4.579 4.656 689,329 +0.15(+3.27%)
Jan 21, 2016 4.517 4.649 4.451 4.509 1,357,440 -0.03(-0.68%)
Jan 20, 2016 4.284 4.548 4.245 4.540 1,524,882 +0.16(+3.54%)
Jan 19, 2016 4.548 4.563 4.346 4.385 588,115 -0.12(-2.59%)
Jan 15, 2016 4.532 4.501 4.501 4.501 727,264 -0.16(-3.49%)
Jan 14, 2016 4.594 4.738 4.548 4.664 1,000,946 +0.12(+2.56%)
Jan 13, 2016 4.726 4.796 4.493 4.548 969,777 -0.18(-3.78%)
Jan 12, 2016 4.843 4.889 4.703 4.726 1,171,554 -0.05(-1.14%)
Jan 11, 2016 4.796 4.819 4.672 4.781 762,525 +0.00(+0.00%)
Jan 08, 2016 4.819 4.912 4.781 4.781 1,046,798 -0.05(-1.12%)
Jan 07, 2016 4.936 5.025 4.827 4.835 1,372,636 -0.21(-4.15%)
Jan 06, 2016 5.238 5.285 5.029 5.044 993,822 -0.26(-4.97%)
Jan 05, 2016 5.293 5.347 5.207 5.308 710,201 +0.00(+0.00%)
Jan 04, 2016 5.409 5.425 5.157 5.308 1,433,494 -0.23(-4.07%)
Dec 31, 2015 5.650 5.533 5.533 5.533 634,874 -0.13(-2.33%)
Dec 30, 2015 5.735 5.797 5.657 5.665 475,363 -0.12(-2.01%)
Dec 29, 2015 5.774 5.828 5.704 5.782 288,384 +0.03(+0.54%)
Dec 28, 2015 5.789 5.805 5.634 5.751 400,303 -0.08(-1.33%)
Dec 24, 2015 5.836 5.828 5.828 5.828 283,999 +0.02(+0.40%)
Dec 23, 2015 5.836 5.859 5.782 5.805 482,583 -0.02(-0.27%)
Dec 22, 2015 5.844 5.875 5.696 5.820 643,619 -0.02(-0.27%)
Dec 21, 2015 5.758 5.859 5.673 5.836 1,013,772 +0.09(+1.62%)
Dec 18, 2015 5.937 5.937 5.642 5.743 1,757,156 -0.24(-4.02%)
Dec 17, 2015 5.813 5.999 5.797 5.983 846,974 +0.19(+3.35%)
Dec 16, 2015 5.735 5.817 5.727 5.789 564,873 +0.09(+1.50%)
Dec 15, 2015 5.634 5.751 5.634 5.704 602,372 +0.09(+1.52%)
Dec 14, 2015 5.813 5.836 5.588 5.619 709,513 -0.22(-3.72%)
Dec 11, 2015 5.937 5.976 5.762 5.836 1,109,042 -0.23(-3.84%)
Dec 10, 2015 5.844 6.084 5.844 6.069 857,009 +0.19(+3.30%)
Dec 09, 2015 5.937 5.968 5.844 5.875 890,851 -0.09(-1.43%)
Dec 08, 2015 5.774 5.999 5.727 5.960 1,172,230 +0.12(+2.13%)
Dec 07, 2015 5.898 5.906 5.774 5.836 959,832 -0.09(-1.57%)
Dec 04, 2015 5.851 5.976 5.820 5.929 491,566 +0.07(+1.19%)
Dec 03, 2015 6.038 6.045 5.828 5.859 509,170 -0.15(-2.45%)
Dec 02, 2015 6.077 6.166 5.983 6.007 545,038 -0.11(-1.78%)
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.