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 (%)
Jan 30, 2015 6.373 6.435 6.132 6.148 882,988 -0.29(-4.46%)
Jan 29, 2015 6.396 6.458 6.264 6.435 613,639 +0.04(+0.61%)
Jan 28, 2015 6.505 6.567 6.358 6.396 656,597 -0.05(-0.84%)
Jan 27, 2015 6.521 6.621 6.443 6.451 658,647 -0.12(-1.77%)
Jan 26, 2015 6.598 6.598 6.505 6.567 568,275 -0.04(-0.59%)
Jan 23, 2015 6.606 6.660 6.552 6.606 658,716 +0.01(+0.12%)
Jan 22, 2015 6.466 6.606 6.342 6.598 646,340 +0.16(+2.53%)
Jan 21, 2015 6.373 6.536 6.334 6.435 1,008,201 +0.05(+0.85%)
Jan 20, 2015 6.544 6.559 6.373 6.381 809,141 -0.14(-2.14%)
Jan 16, 2015 6.319 6.528 6.264 6.521 1,223,591 +0.16(+2.56%)
Jan 15, 2015 6.443 6.443 6.295 6.358 1,256,282 -0.09(-1.33%)
Jan 14, 2015 6.358 6.451 6.272 6.443 796,913 +0.00(+0.00%)
Jan 13, 2015 6.505 6.722 6.404 6.443 1,170,177 -0.03(-0.48%)
Jan 12, 2015 6.637 6.637 6.420 6.474 912,475 -0.17(-2.57%)
Jan 09, 2015 6.746 6.757 6.645 6.645 804,518 -0.10(-1.50%)
Jan 08, 2015 6.505 6.761 6.497 6.746 1,449,828 +0.28(+4.32%)
Jan 07, 2015 6.544 6.606 6.420 6.466 1,422,323 -0.05(-0.83%)
Jan 06, 2015 6.684 6.753 6.404 6.521 1,805,192 -0.17(-2.55%)
Jan 05, 2015 6.792 6.792 6.598 6.691 1,065,457 -0.13(-1.93%)
Jan 02, 2015 7.041 7.142 6.761 6.823 1,011,720 -0.17(-2.44%)
Dec 31, 2014 7.041 6.994 6.994 6.994 826,664 -0.03(-0.44%)
Dec 30, 2014 7.064 7.142 6.916 7.025 1,397,702 -0.07(-0.98%)
Dec 29, 2014 7.064 7.134 7.048 7.095 912,114 +0.03(+0.44%)
Dec 26, 2014 7.103 7.142 7.033 7.064 909,458 -0.02(-0.22%)
Dec 24, 2014 7.002 7.079 7.079 7.079 514,652 +0.10(+1.45%)
Dec 23, 2014 7.017 7.025 6.916 6.979 820,452 +0.02(+0.33%)
Dec 22, 2014 6.909 7.010 6.885 6.955 1,085,096 +0.05(+0.67%)
Dec 19, 2014 6.862 6.947 6.823 6.909 1,879,685 +0.02(+0.34%)
Dec 18, 2014 6.971 6.986 6.769 6.885 1,626,705 +0.02(+0.34%)
Dec 17, 2014 6.652 6.878 6.629 6.862 1,522,426 +0.21(+3.15%)
Dec 16, 2014 6.746 6.916 6.652 6.652 2,242,303 -0.12(-1.83%)
Dec 15, 2014 6.870 6.955 6.746 6.777 1,252,780 -0.06(-0.91%)
Dec 12, 2014 6.800 6.986 6.800 6.839 1,377,631 -0.08(-1.12%)
Dec 11, 2014 7.188 7.297 6.893 6.916 4,365,339 -0.26(-3.57%)
Dec 10, 2014 7.242 7.336 7.149 7.173 1,425,211 -0.12(-1.70%)
Dec 09, 2014 7.033 7.312 6.901 7.297 1,846,701 +0.16(+2.29%)
Dec 08, 2014 7.281 7.305 7.134 7.134 1,507,460 -0.16(-2.23%)
Dec 05, 2014 7.142 7.324 7.134 7.297 1,198,652 +0.16(+2.29%)
Dec 04, 2014 7.149 7.250 7.103 7.134 1,512,912 -0.04(-0.54%)
Dec 03, 2014 6.916 7.180 6.878 7.173 1,132,944 +0.26(+3.82%)
Dec 02, 2014 6.761 7.017 6.730 6.909 1,700,577 +0.18(+2.65%)
Dec 01, 2014 6.777 6.792 6.676 6.730 1,546,906 -0.07(-1.03%)
Nov 28, 2014 7.033 7.072 6.800 6.800 1,230,535 -0.26(-3.63%)
Nov 26, 2014 6.979 7.056 7.056 7.056 887,211 +0.11(+1.56%)
Nov 25, 2014 6.986 6.986 6.932 6.947 1,023,866 -0.05(-0.67%)
Nov 24, 2014 6.909 7.010 6.870 6.994 1,044,650 +0.12(+1.81%)
Nov 21, 2014 7.033 7.056 6.816 6.870 1,463,488 -0.12(-1.78%)
Nov 20, 2014 6.924 7.002 6.909 6.994 1,613,744 +0.05(+0.67%)
Nov 19, 2014 6.901 6.986 6.792 6.947 1,133,412 +0.05(+0.67%)
Nov 18, 2014 6.986 7.002 6.893 6.901 1,095,976 -0.06(-0.89%)
Nov 17, 2014 6.932 7.025 6.847 6.963 1,363,503 -0.02(-0.22%)
Nov 14, 2014 6.847 6.994 6.839 6.979 1,912,465 +0.15(+2.16%)
Nov 13, 2014 6.924 6.955 6.831 6.831 1,452,125 -0.05(-0.68%)
Nov 12, 2014 6.684 6.909 6.684 6.878 1,729,574 +0.18(+2.67%)
Nov 11, 2014 6.854 6.893 6.691 6.699 1,376,677 -0.17(-2.49%)
Nov 10, 2014 6.652 6.979 6.645 6.870 3,067,036 +0.23(+3.51%)
Nov 07, 2014 6.598 6.715 6.559 6.637 2,483,505 +0.00(+0.00%)
Nov 06, 2014 6.652 6.684 6.536 6.637 1,712,810 +0.01(+0.12%)
Nov 05, 2014 6.559 6.687 6.552 6.629 2,050,218 +0.10(+1.55%)
Nov 04, 2014 6.451 6.571 6.396 6.528 1,596,586 +0.06(+0.96%)
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.