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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2016 7.668 7.905 7.622 7.897 1,511,641 +0.29(+3.82%)
Jun 29, 2016 7.599 7.668 7.530 7.606 1,042,732 +0.12(+1.63%)
Jun 28, 2016 7.568 7.721 7.461 7.484 1,350,273 +0.02(+0.20%)
Jun 27, 2016 7.660 7.668 7.385 7.469 1,137,352 -0.33(-4.22%)
Jun 24, 2016 7.736 7.859 7.652 7.798 1,321,288 -0.37(-4.49%)
Jun 23, 2016 8.134 8.218 8.088 8.164 733,867 +0.16(+2.01%)
Jun 22, 2016 8.004 8.149 8.004 8.004 660,831 -0.01(-0.10%)
Jun 21, 2016 8.057 8.073 7.939 8.012 1,292,252 -0.03(-0.38%)
Jun 20, 2016 8.035 8.195 7.935 8.042 506,297 +0.11(+1.45%)
Jun 17, 2016 8.004 8.149 7.897 7.927 1,365,782 -0.05(-0.67%)
Jun 16, 2016 7.798 7.996 7.759 7.981 826,059 +0.15(+1.85%)
Jun 15, 2016 7.866 7.935 7.836 7.836 516,221 +0.03(+0.39%)
Jun 14, 2016 7.836 7.943 7.767 7.805 470,825 -0.03(-0.39%)
Jun 13, 2016 7.905 8.019 7.836 7.836 527,174 -0.13(-1.63%)
Jun 10, 2016 7.973 8.077 7.943 7.966 720,971 -0.14(-1.70%)
Jun 09, 2016 7.943 8.119 7.927 8.103 958,125 +0.08(+1.05%)
Jun 08, 2016 7.966 8.050 7.901 8.019 598,401 +0.07(+0.87%)
Jun 07, 2016 7.874 8.004 7.843 7.950 898,525 +0.06(+0.78%)
Jun 06, 2016 7.836 7.927 7.813 7.889 672,271 +0.05(+0.58%)
Jun 03, 2016 7.874 7.920 7.805 7.843 570,062 -0.03(-0.39%)
Jun 02, 2016 7.775 7.901 7.752 7.874 679,750 +0.08(+1.08%)
Jun 01, 2016 7.591 7.836 7.568 7.790 1,082,095 +0.19(+2.52%)
May 31, 2016 7.538 7.675 7.503 7.599 896,504 +0.07(+0.91%)
May 27, 2016 7.522 7.530 7.530 7.530 565,232 +0.03(+0.41%)
May 26, 2016 7.522 7.568 7.469 7.499 284,187 -0.01(-0.10%)
May 25, 2016 7.538 7.591 7.476 7.507 473,697 -0.03(-0.41%)
May 24, 2016 7.385 7.606 7.316 7.538 729,847 +0.24(+3.25%)
May 23, 2016 7.377 7.385 7.262 7.301 859,136 -0.08(-1.14%)
May 20, 2016 7.339 7.419 7.316 7.385 775,536 +0.09(+1.26%)
May 19, 2016 7.255 7.324 7.201 7.293 613,852 +0.00(+0.00%)
May 18, 2016 7.354 7.415 7.251 7.293 635,650 -0.08(-1.14%)
May 17, 2016 7.538 7.553 7.308 7.377 848,712 -0.22(-2.92%)
May 16, 2016 7.492 7.687 7.492 7.599 673,070 +0.10(+1.33%)
May 13, 2016 7.530 7.645 7.461 7.499 1,137,309 -0.04(-0.51%)
May 12, 2016 7.591 7.713 7.438 7.538 948,544 -0.05(-0.71%)
May 11, 2016 7.530 7.637 7.461 7.591 878,136 +0.07(+0.91%)
May 10, 2016 7.484 7.606 7.457 7.522 739,981 +0.05(+0.61%)
May 09, 2016 7.415 7.568 7.369 7.476 827,517 +0.01(+0.10%)
May 06, 2016 7.423 7.492 7.377 7.469 454,062 +0.03(+0.41%)
May 05, 2016 7.545 7.553 7.400 7.438 782,783 -0.05(-0.61%)
May 04, 2016 7.446 7.591 7.423 7.484 775,595 +0.02(+0.20%)
May 03, 2016 7.454 7.530 7.308 7.469 828,695 -0.06(-0.81%)
May 02, 2016 7.339 7.564 7.262 7.530 1,489,836 +0.24(+3.25%)
Apr 29, 2016 7.293 7.450 7.194 7.293 1,360,439 +0.00(+0.00%)
Apr 28, 2016 6.964 7.484 6.957 7.293 1,782,918 -0.18(-2.45%)
Apr 27, 2016 7.454 8.027 7.155 7.476 2,343,773 +0.67(+9.89%)
Apr 26, 2016 6.681 6.846 6.643 6.804 803,215 +0.15(+2.18%)
Apr 25, 2016 6.712 6.712 6.613 6.658 566,744 -0.05(-0.80%)
Apr 22, 2016 6.681 6.766 6.613 6.712 742,326 +0.05(+0.80%)
Apr 21, 2016 6.788 6.811 6.651 6.658 394,277 -0.16(-2.35%)
Apr 20, 2016 6.842 6.880 6.773 6.819 550,893 -0.02(-0.22%)
Apr 19, 2016 6.857 6.949 6.827 6.834 538,463 -0.02(-0.22%)
Apr 18, 2016 6.804 6.888 6.796 6.850 386,325 +0.02(+0.22%)
Apr 15, 2016 6.758 6.888 6.704 6.834 532,806 +0.07(+1.02%)
Apr 14, 2016 6.888 6.895 6.743 6.766 472,069 -0.13(-1.88%)
Apr 13, 2016 6.704 6.903 6.666 6.895 881,313 +0.25(+3.80%)
Apr 12, 2016 6.590 6.704 6.574 6.643 742,944 +0.07(+1.05%)
Apr 11, 2016 6.628 6.788 6.574 6.574 710,942 -0.02(-0.35%)
Apr 08, 2016 6.720 6.750 6.559 6.597 595,538 -0.02(-0.35%)
Apr 07, 2016 6.712 6.758 6.597 6.620 607,301 -0.15(-2.26%)
Apr 06, 2016 6.643 6.796 6.597 6.773 598,425 +0.15(+2.31%)
Apr 05, 2016 6.727 6.796 6.620 6.620 894,235 -0.12(-1.81%)
Apr 04, 2016 6.903 6.903 6.735 6.743 592,513 -0.16(-2.33%)
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.