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 6.064 6.111 6.025 6.080 760,678 +0.01(+0.13%)
Nov 27, 2015 5.970 6.127 5.970 6.072 224,338 +0.07(+1.18%)
Nov 25, 2015 6.009 6.001 6.001 6.001 470,192 -0.02(-0.26%)
Nov 24, 2015 5.978 6.064 5.954 6.017 425,049 -0.01(-0.13%)
Nov 23, 2015 5.946 6.127 5.946 6.025 430,338 +0.00(+0.00%)
Nov 20, 2015 6.009 6.115 5.930 6.025 713,653 +0.06(+0.92%)
Nov 19, 2015 6.017 6.056 5.938 5.970 553,995 -0.06(-0.92%)
Nov 18, 2015 6.041 6.080 5.915 6.025 807,975 -0.02(-0.26%)
Nov 17, 2015 6.135 6.182 6.033 6.041 508,360 -0.08(-1.29%)
Nov 16, 2015 6.001 6.151 5.978 6.119 465,761 +0.09(+1.44%)
Nov 13, 2015 6.056 6.104 6.009 6.033 572,824 -0.07(-1.16%)
Nov 12, 2015 6.222 6.293 6.096 6.104 627,574 -0.21(-3.37%)
Nov 11, 2015 6.474 6.489 6.293 6.316 517,378 -0.13(-1.96%)
Nov 10, 2015 6.426 6.489 6.356 6.442 641,803 -0.02(-0.24%)
Nov 09, 2015 6.552 6.584 6.426 6.458 716,228 -0.13(-2.03%)
Nov 06, 2015 6.387 6.600 6.363 6.592 787,943 +0.17(+2.70%)
Nov 05, 2015 6.419 6.466 6.324 6.419 575,895 +0.00(+0.00%)
Nov 04, 2015 6.466 6.517 6.379 6.419 737,261 -0.02(-0.37%)
Nov 03, 2015 6.419 6.529 6.395 6.442 724,777 +0.01(+0.12%)
Nov 02, 2015 6.324 6.513 6.308 6.434 877,091 +0.08(+1.24%)
Oct 30, 2015 6.308 6.403 6.253 6.356 839,929 +0.06(+0.88%)
Oct 29, 2015 6.371 6.552 6.261 6.300 1,164,664 -0.20(-3.15%)
Oct 28, 2015 6.245 6.678 6.068 6.505 1,424,486 +0.18(+2.86%)
Oct 27, 2015 6.363 6.387 6.230 6.324 733,935 -0.07(-1.11%)
Oct 26, 2015 6.466 6.529 6.363 6.395 869,082 -0.09(-1.46%)
Oct 23, 2015 6.552 6.568 6.442 6.489 596,301 +0.02(+0.37%)
Oct 22, 2015 6.379 6.552 6.363 6.466 611,741 +0.13(+2.11%)
Oct 21, 2015 6.513 6.592 6.324 6.332 883,472 -0.18(-2.78%)
Oct 20, 2015 6.442 6.592 6.419 6.513 750,106 +0.06(+0.98%)
Oct 19, 2015 6.395 6.521 6.379 6.450 520,777 +0.02(+0.37%)
Oct 16, 2015 6.497 6.497 6.356 6.426 480,704 -0.05(-0.73%)
Oct 15, 2015 6.293 6.474 6.230 6.474 661,021 +0.20(+3.27%)
Oct 14, 2015 6.277 6.379 6.273 6.269 539,625 -0.01(-0.13%)
Oct 13, 2015 6.300 6.419 6.261 6.277 684,590 -0.09(-1.36%)
Oct 12, 2015 6.356 6.371 6.293 6.363 497,126 +0.02(+0.25%)
Oct 09, 2015 6.316 6.387 6.293 6.348 412,248 +0.08(+1.26%)
Oct 08, 2015 6.127 6.336 6.127 6.269 819,444 +0.12(+1.92%)
Oct 07, 2015 5.962 6.222 5.875 6.151 1,069,557 +0.24(+3.99%)
Oct 06, 2015 5.773 6.056 5.757 5.915 1,133,166 +0.13(+2.32%)
Oct 05, 2015 5.631 5.781 5.576 5.781 1,786,491 +0.22(+3.97%)
Oct 02, 2015 5.505 5.584 5.442 5.560 942,033 +0.01(+0.14%)
Oct 01, 2015 5.552 5.615 5.536 5.552 779,041 -0.02(-0.28%)
Sep 30, 2015 5.450 5.631 5.440 5.568 1,296,735 +0.17(+3.21%)
Sep 29, 2015 5.513 5.544 5.355 5.395 1,578,761 -0.13(-2.28%)
Sep 28, 2015 5.599 5.623 5.513 5.521 618,205 -0.11(-1.96%)
Sep 25, 2015 5.851 5.851 5.631 5.631 831,292 -0.16(-2.72%)
Sep 24, 2015 5.607 5.804 5.584 5.788 670,092 +0.13(+2.37%)
Sep 23, 2015 5.702 5.710 5.552 5.655 867,965 -0.03(-0.55%)
Sep 22, 2015 5.733 5.796 5.647 5.686 883,582 -0.15(-2.56%)
Sep 21, 2015 5.749 5.891 5.710 5.836 658,900 +0.13(+2.35%)
Sep 18, 2015 5.725 5.820 5.647 5.702 1,102,529 -0.09(-1.63%)
Sep 17, 2015 5.773 5.875 5.749 5.796 492,334 +0.00(+0.00%)
Sep 16, 2015 5.623 5.836 5.623 5.796 628,242 +0.20(+3.66%)
Sep 15, 2015 5.568 5.615 5.536 5.592 780,682 +0.05(+0.85%)
Sep 14, 2015 5.662 5.662 5.544 5.544 472,384 -0.10(-1.81%)
Sep 11, 2015 5.647 5.694 5.599 5.647 400,891 -0.05(-0.83%)
Sep 10, 2015 5.702 5.788 5.670 5.694 315,846 -0.02(-0.41%)
Sep 09, 2015 5.883 5.891 5.718 5.718 506,747 -0.08(-1.36%)
Sep 08, 2015 5.788 5.883 5.749 5.796 526,780 +0.11(+1.94%)
Sep 04, 2015 5.678 5.686 5.686 5.686 545,870 -0.05(-0.82%)
Sep 03, 2015 5.820 5.859 5.702 5.733 742,727 -0.08(-1.36%)
Sep 02, 2015 5.820 5.836 5.702 5.812 795,922 +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.