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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2015 5.888 5.934 5.850 5.903 783,454 +0.01(+0.13%)
Nov 27, 2015 5.796 5.949 5.796 5.895 231,055 +0.07(+1.18%)
Nov 25, 2015 5.834 5.827 5.827 5.827 484,270 -0.02(-0.26%)
Nov 24, 2015 5.804 5.888 5.781 5.842 437,776 -0.01(-0.13%)
Nov 23, 2015 5.773 5.949 5.773 5.850 443,223 +0.00(+0.00%)
Nov 20, 2015 5.834 5.938 5.758 5.850 735,021 +0.05(+0.92%)
Nov 19, 2015 5.842 5.880 5.766 5.796 570,582 -0.05(-0.92%)
Nov 18, 2015 5.865 5.903 5.743 5.850 832,167 -0.02(-0.26%)
Nov 17, 2015 5.957 6.003 5.857 5.865 523,581 -0.08(-1.29%)
Nov 16, 2015 5.827 5.972 5.804 5.941 479,706 +0.08(+1.44%)
Nov 13, 2015 5.880 5.926 5.834 5.857 589,975 -0.07(-1.16%)
Nov 12, 2015 6.041 6.110 5.918 5.926 646,364 -0.21(-3.37%)
Nov 11, 2015 6.285 6.301 6.110 6.133 532,869 -0.12(-1.96%)
Nov 10, 2015 6.240 6.301 6.171 6.255 661,019 -0.02(-0.24%)
Nov 09, 2015 6.362 6.393 6.240 6.270 737,673 -0.13(-2.03%)
Nov 06, 2015 6.201 6.408 6.178 6.400 811,536 +0.17(+2.70%)
Nov 05, 2015 6.232 6.278 6.140 6.232 593,138 +0.00(+0.00%)
Nov 04, 2015 6.278 6.328 6.194 6.232 759,336 -0.02(-0.37%)
Nov 03, 2015 6.232 6.339 6.209 6.255 746,477 +0.01(+0.12%)
Nov 02, 2015 6.140 6.324 6.125 6.247 903,352 +0.08(+1.24%)
Oct 30, 2015 6.125 6.217 6.071 6.171 865,077 +0.05(+0.87%)
Oct 29, 2015 6.186 6.362 6.079 6.117 1,199,535 -0.20(-3.15%)
Oct 28, 2015 6.064 6.484 5.892 6.316 1,467,137 +0.18(+2.86%)
Oct 27, 2015 6.178 6.201 6.048 6.140 755,910 -0.07(-1.11%)
Oct 26, 2015 6.278 6.339 6.178 6.209 895,104 -0.09(-1.46%)
Oct 23, 2015 6.362 6.377 6.255 6.301 614,155 +0.02(+0.37%)
Oct 22, 2015 6.194 6.362 6.178 6.278 630,058 +0.13(+2.11%)
Oct 21, 2015 6.324 6.400 6.140 6.148 909,925 -0.18(-2.78%)
Oct 20, 2015 6.255 6.400 6.232 6.324 772,565 +0.06(+0.98%)
Oct 19, 2015 6.209 6.331 6.194 6.263 536,370 +0.02(+0.37%)
Oct 16, 2015 6.308 6.308 6.171 6.240 495,097 -0.05(-0.73%)
Oct 15, 2015 6.110 6.285 6.048 6.285 680,813 +0.20(+3.27%)
Oct 14, 2015 6.094 6.194 6.090 6.087 555,782 -0.01(-0.13%)
Oct 13, 2015 6.117 6.232 6.079 6.094 705,088 -0.08(-1.36%)
Oct 12, 2015 6.171 6.186 6.110 6.178 512,011 +0.02(+0.25%)
Oct 09, 2015 6.133 6.201 6.110 6.163 424,591 +0.08(+1.26%)
Oct 08, 2015 5.949 6.152 5.949 6.087 843,979 +0.11(+1.92%)
Oct 07, 2015 5.788 6.041 5.704 5.972 1,101,581 +0.23(+3.99%)
Oct 06, 2015 5.605 5.880 5.590 5.743 1,167,095 +0.13(+2.32%)
Oct 05, 2015 5.467 5.613 5.414 5.613 1,839,981 +0.21(+3.97%)
Oct 02, 2015 5.345 5.421 5.284 5.398 970,238 +0.01(+0.14%)
Oct 01, 2015 5.391 5.452 5.376 5.391 802,367 -0.02(-0.28%)
Sep 30, 2015 5.291 5.467 5.282 5.406 1,335,561 +0.17(+3.21%)
Sep 29, 2015 5.353 5.383 5.200 5.238 1,626,031 -0.12(-2.28%)
Sep 28, 2015 5.437 5.460 5.353 5.360 636,715 -0.11(-1.96%)
Sep 25, 2015 5.681 5.681 5.467 5.467 856,182 -0.15(-2.72%)
Sep 24, 2015 5.444 5.636 5.421 5.620 690,155 +0.13(+2.37%)
Sep 23, 2015 5.536 5.544 5.391 5.490 893,953 -0.03(-0.55%)
Sep 22, 2015 5.567 5.628 5.483 5.521 910,037 -0.15(-2.56%)
Sep 21, 2015 5.582 5.720 5.544 5.666 678,629 +0.13(+2.35%)
Sep 18, 2015 5.559 5.651 5.483 5.536 1,135,541 -0.09(-1.63%)
Sep 17, 2015 5.605 5.704 5.582 5.628 507,075 +0.00(+0.00%)
Sep 16, 2015 5.460 5.666 5.460 5.628 647,052 +0.20(+3.66%)
Sep 15, 2015 5.406 5.452 5.376 5.429 804,056 +0.05(+0.85%)
Sep 14, 2015 5.498 5.498 5.383 5.383 486,527 -0.10(-1.81%)
Sep 11, 2015 5.483 5.528 5.437 5.483 412,894 -0.05(-0.83%)
Sep 10, 2015 5.536 5.620 5.506 5.528 325,303 -0.02(-0.41%)
Sep 09, 2015 5.712 5.720 5.551 5.551 521,920 -0.08(-1.36%)
Sep 08, 2015 5.620 5.712 5.582 5.628 542,553 +0.11(+1.94%)
Sep 04, 2015 5.513 5.521 5.521 5.521 562,214 -0.05(-0.82%)
Sep 03, 2015 5.651 5.689 5.536 5.567 764,965 -0.08(-1.35%)
Sep 02, 2015 5.651 5.666 5.536 5.643 819,754 +0.08(+1.37%)
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.