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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.066 6.113 6.026 6.081 760,488 +0.01(+0.13%)
Nov 27, 2015 5.971 6.129 5.971 6.074 224,282 +0.07(+1.18%)
Nov 25, 2015 6.011 6.003 6.003 6.003 470,074 -0.02(-0.26%)
Nov 24, 2015 5.979 6.066 5.955 6.018 424,943 -0.01(-0.13%)
Nov 23, 2015 5.947 6.129 5.947 6.026 430,230 +0.00(+0.00%)
Nov 20, 2015 6.011 6.117 5.932 6.026 713,475 +0.06(+0.92%)
Nov 19, 2015 6.018 6.058 5.940 5.971 553,857 -0.06(-0.91%)
Nov 18, 2015 6.042 6.081 5.916 6.026 807,773 -0.02(-0.26%)
Nov 17, 2015 6.137 6.184 6.034 6.042 508,233 -0.08(-1.29%)
Nov 16, 2015 6.003 6.152 5.979 6.121 465,644 +0.09(+1.44%)
Nov 13, 2015 6.058 6.105 6.011 6.034 572,681 -0.07(-1.16%)
Nov 12, 2015 6.223 6.294 6.097 6.105 627,417 -0.21(-3.37%)
Nov 11, 2015 6.475 6.491 6.294 6.318 517,248 -0.13(-1.96%)
Nov 10, 2015 6.428 6.491 6.357 6.444 641,642 -0.02(-0.24%)
Nov 09, 2015 6.554 6.586 6.428 6.460 716,050 -0.13(-2.03%)
Nov 06, 2015 6.389 6.601 6.365 6.593 787,746 +0.17(+2.70%)
Nov 05, 2015 6.420 6.467 6.326 6.420 575,751 +0.00(+0.00%)
Nov 04, 2015 6.467 6.519 6.381 6.420 737,077 -0.02(-0.37%)
Nov 03, 2015 6.420 6.530 6.396 6.444 724,595 +0.01(+0.12%)
Nov 02, 2015 6.326 6.515 6.310 6.436 876,872 +0.08(+1.24%)
Oct 30, 2015 6.310 6.404 6.255 6.357 839,719 +0.06(+0.88%)
Oct 29, 2015 6.373 6.554 6.263 6.302 1,164,373 -0.20(-3.15%)
Oct 28, 2015 6.247 6.680 6.070 6.507 1,424,130 +0.18(+2.86%)
Oct 27, 2015 6.365 6.389 6.231 6.326 733,752 -0.07(-1.11%)
Oct 26, 2015 6.467 6.530 6.365 6.396 868,865 -0.09(-1.46%)
Oct 23, 2015 6.554 6.570 6.444 6.491 596,152 +0.02(+0.37%)
Oct 22, 2015 6.381 6.554 6.365 6.467 611,588 +0.13(+2.11%)
Oct 21, 2015 6.515 6.593 6.326 6.333 883,252 -0.18(-2.78%)
Oct 20, 2015 6.444 6.593 6.420 6.515 749,918 +0.06(+0.98%)
Oct 19, 2015 6.396 6.523 6.381 6.452 520,647 +0.02(+0.37%)
Oct 16, 2015 6.499 6.499 6.357 6.428 480,584 -0.05(-0.73%)
Oct 15, 2015 6.294 6.475 6.231 6.475 660,855 +0.20(+3.27%)
Oct 14, 2015 6.278 6.381 6.274 6.270 539,490 -0.01(-0.13%)
Oct 13, 2015 6.302 6.420 6.263 6.278 684,419 -0.09(-1.36%)
Oct 12, 2015 6.357 6.373 6.294 6.365 497,002 +0.02(+0.25%)
Oct 09, 2015 6.318 6.389 6.294 6.349 412,145 +0.08(+1.26%)
Oct 08, 2015 6.129 6.337 6.129 6.270 819,239 +0.12(+1.92%)
Oct 07, 2015 5.963 6.223 5.877 6.152 1,069,290 +0.24(+3.99%)
Oct 06, 2015 5.774 6.058 5.759 5.916 1,132,883 +0.13(+2.32%)
Oct 05, 2015 5.632 5.782 5.577 5.782 1,786,045 +0.22(+3.97%)
Oct 02, 2015 5.506 5.585 5.443 5.561 941,797 +0.01(+0.14%)
Oct 01, 2015 5.554 5.617 5.538 5.554 778,846 -0.02(-0.28%)
Sep 30, 2015 5.451 5.632 5.441 5.569 1,296,411 +0.17(+3.21%)
Sep 29, 2015 5.514 5.546 5.357 5.396 1,578,366 -0.13(-2.28%)
Sep 28, 2015 5.601 5.625 5.514 5.522 618,051 -0.11(-1.96%)
Sep 25, 2015 5.853 5.853 5.632 5.632 831,084 -0.16(-2.72%)
Sep 24, 2015 5.609 5.806 5.585 5.790 669,924 +0.13(+2.37%)
Sep 23, 2015 5.703 5.711 5.554 5.656 867,748 -0.03(-0.55%)
Sep 22, 2015 5.735 5.798 5.648 5.688 883,361 -0.15(-2.56%)
Sep 21, 2015 5.751 5.892 5.711 5.837 658,735 +0.13(+2.35%)
Sep 18, 2015 5.727 5.821 5.648 5.703 1,102,254 -0.09(-1.63%)
Sep 17, 2015 5.774 5.877 5.751 5.798 492,211 +0.00(+0.00%)
Sep 16, 2015 5.625 5.837 5.625 5.798 628,085 +0.20(+3.66%)
Sep 15, 2015 5.569 5.617 5.538 5.593 780,486 +0.05(+0.85%)
Sep 14, 2015 5.664 5.664 5.546 5.546 472,266 -0.10(-1.81%)
Sep 11, 2015 5.648 5.695 5.601 5.648 400,791 -0.05(-0.83%)
Sep 10, 2015 5.703 5.790 5.672 5.695 315,767 -0.02(-0.41%)
Sep 09, 2015 5.884 5.892 5.719 5.719 506,621 -0.08(-1.36%)
Sep 08, 2015 5.790 5.884 5.751 5.798 526,649 +0.11(+1.94%)
Sep 04, 2015 5.680 5.688 5.688 5.688 545,733 -0.05(-0.82%)
Sep 03, 2015 5.821 5.861 5.703 5.735 742,542 -0.08(-1.35%)
Sep 02, 2015 5.821 5.837 5.703 5.814 795,724 +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.