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: 4:10 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 (%)
Apr 30, 2015 6.218 6.249 6.078 6.109 1,695,148 -0.15(-2.36%)
Apr 29, 2015 6.637 6.722 6.194 6.257 1,347,552 -0.29(-4.39%)
Apr 28, 2015 6.358 6.629 6.358 6.544 879,972 +0.19(+2.93%)
Apr 27, 2015 6.482 6.583 6.334 6.358 632,226 -0.13(-2.03%)
Apr 24, 2015 6.451 6.528 6.365 6.489 731,616 +0.03(+0.48%)
Apr 23, 2015 6.521 6.552 6.412 6.458 512,667 -0.12(-1.77%)
Apr 22, 2015 6.482 6.652 6.435 6.575 674,868 +0.10(+1.56%)
Apr 21, 2015 6.583 6.595 6.443 6.474 562,304 -0.10(-1.53%)
Apr 20, 2015 6.458 6.583 6.458 6.575 643,028 +0.16(+2.42%)
Apr 17, 2015 6.497 6.513 6.365 6.420 678,453 -0.14(-2.13%)
Apr 16, 2015 6.668 6.676 6.528 6.559 632,571 -0.12(-1.86%)
Apr 15, 2015 6.753 6.792 6.652 6.684 674,400 -0.06(-0.92%)
Apr 14, 2015 6.691 6.792 6.652 6.746 1,203,255 +0.08(+1.16%)
Apr 13, 2015 6.606 6.715 6.559 6.668 979,240 +0.09(+1.30%)
Apr 10, 2015 6.521 6.598 6.482 6.583 940,708 +0.09(+1.44%)
Apr 09, 2015 6.334 6.497 6.303 6.489 954,750 +0.14(+2.20%)
Apr 08, 2015 6.272 6.350 6.202 6.350 974,652 +0.09(+1.49%)
Apr 07, 2015 6.389 6.427 6.245 6.257 1,009,743 -0.12(-1.83%)
Apr 06, 2015 6.288 6.427 6.288 6.373 1,007,990 +0.03(+0.49%)
Apr 02, 2015 6.288 6.342 6.342 6.342 1,009,980 +0.06(+0.99%)
Apr 01, 2015 6.396 6.482 6.218 6.280 1,409,049 -0.17(-2.65%)
Mar 31, 2015 6.396 6.474 6.257 6.451 1,222,981 +0.01(+0.12%)
Mar 30, 2015 6.280 6.443 6.280 6.443 1,018,596 +0.18(+2.85%)
Mar 27, 2015 6.125 6.264 6.125 6.264 1,075,252 +0.16(+2.54%)
Mar 26, 2015 6.179 6.210 6.094 6.109 1,259,515 -0.07(-1.13%)
Mar 25, 2015 6.257 6.272 6.163 6.179 949,236 -0.06(-1.00%)
Mar 24, 2015 6.117 6.249 6.101 6.241 761,213 +0.11(+1.77%)
Mar 23, 2015 6.047 6.218 6.000 6.132 1,396,128 +0.09(+1.41%)
Mar 20, 2015 5.837 6.063 5.822 6.047 1,177,735 +0.26(+4.42%)
Mar 19, 2015 5.799 5.884 5.737 5.791 686,972 -0.04(-0.67%)
Mar 18, 2015 5.752 5.896 5.713 5.830 1,286,946 +0.07(+1.21%)
Mar 17, 2015 5.760 5.830 5.744 5.760 1,015,115 -0.04(-0.67%)
Mar 16, 2015 5.830 5.861 5.791 5.799 915,724 -0.02(-0.27%)
Mar 13, 2015 5.837 5.915 5.775 5.814 1,157,056 -0.02(-0.40%)
Mar 12, 2015 5.744 5.853 5.729 5.837 754,496 +0.15(+2.59%)
Mar 11, 2015 5.612 5.713 5.581 5.690 994,545 +0.08(+1.38%)
Mar 10, 2015 5.737 5.799 5.612 5.612 1,154,213 -0.19(-3.21%)
Mar 09, 2015 5.884 5.900 5.799 5.799 588,165 -0.07(-1.19%)
Mar 06, 2015 5.814 5.938 5.806 5.868 809,365 +0.01(+0.13%)
Mar 05, 2015 5.783 5.868 5.721 5.861 1,088,465 +0.07(+1.21%)
Mar 04, 2015 5.861 5.884 5.768 5.791 994,941 -0.09(-1.58%)
Mar 03, 2015 5.884 5.907 5.845 5.884 1,342,703 -0.04(-0.66%)
Mar 02, 2015 5.907 5.946 5.845 5.923 917,270 +0.02(+0.26%)
Feb 27, 2015 5.806 5.962 5.799 5.907 1,192,090 +0.10(+1.74%)
Feb 26, 2015 5.845 5.884 5.791 5.806 1,152,233 -0.04(-0.66%)
Feb 25, 2015 5.861 5.915 5.775 5.845 888,369 -0.03(-0.53%)
Feb 24, 2015 5.954 5.977 5.814 5.876 1,345,517 -0.07(-1.17%)
Feb 23, 2015 5.977 6.008 5.868 5.946 699,065 -0.02(-0.39%)
Feb 20, 2015 6.039 6.047 5.861 5.969 768,853 -0.06(-1.03%)
Feb 19, 2015 5.954 6.140 5.954 6.031 1,151,653 +0.05(+0.78%)
Feb 18, 2015 6.063 6.132 5.915 5.985 1,169,546 -0.09(-1.41%)
Feb 17, 2015 6.055 6.078 5.977 6.070 1,319,482 +0.02(+0.26%)
Feb 13, 2015 5.876 6.055 6.055 6.055 1,381,767 +0.18(+3.04%)
Feb 12, 2015 5.837 5.915 5.799 5.876 1,707,608 +0.05(+0.80%)
Feb 11, 2015 5.791 6.035 5.473 5.830 3,969,693 -0.43(-6.94%)
Feb 10, 2015 6.171 6.264 6.078 6.264 1,179,190 +0.16(+2.54%)
Feb 09, 2015 6.156 6.257 6.101 6.109 698,725 -0.05(-0.76%)
Feb 06, 2015 6.163 6.233 6.094 6.156 675,043 +0.03(+0.51%)
Feb 05, 2015 6.063 6.194 6.000 6.125 1,212,636 +0.10(+1.68%)
Feb 04, 2015 6.264 6.288 5.969 6.024 1,509,031 -0.29(-4.67%)
Feb 03, 2015 6.334 6.427 6.171 6.319 1,630,022 +0.01(+0.12%)
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.