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

Acco Brands Corp (NY: ACCO )

4.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 6.285 6.477 6.285 6.424 967,377 +0.15(+2.34%)
Jun 27, 2019 6.048 6.277 6.048 6.277 734,891 +0.24(+4.06%)
Jun 26, 2019 5.983 6.138 5.983 6.032 624,168 +0.06(+0.96%)
Jun 25, 2019 6.024 6.024 5.918 5.975 947,288 -0.06(-0.95%)
Jun 24, 2019 6.228 6.236 6.032 6.032 1,055,823 -0.20(-3.27%)
Jun 21, 2019 6.407 6.407 6.228 6.236 1,061,346 -0.20(-3.17%)
Jun 20, 2019 6.489 6.522 6.407 6.440 816,278 +0.00(+0.00%)
Jun 19, 2019 6.505 6.644 6.416 6.440 825,354 -0.04(-0.63%)
Jun 18, 2019 6.285 6.509 6.260 6.481 1,810,649 +0.23(+3.66%)
Jun 17, 2019 6.285 6.309 6.195 6.252 640,169 -0.04(-0.65%)
Jun 14, 2019 6.358 6.367 6.269 6.293 581,822 -0.06(-0.90%)
Jun 13, 2019 6.301 6.391 6.269 6.350 597,177 +0.08(+1.30%)
Jun 12, 2019 6.391 6.391 6.236 6.269 726,473 -0.12(-1.92%)
Jun 11, 2019 6.399 6.497 6.350 6.391 556,795 +0.06(+0.90%)
Jun 10, 2019 6.318 6.416 6.260 6.334 721,480 +0.07(+1.04%)
Jun 07, 2019 6.236 6.367 6.228 6.269 540,290 +0.08(+1.32%)
Jun 06, 2019 6.179 6.232 6.032 6.187 623,198 +0.00(+0.00%)
Jun 05, 2019 6.293 6.334 6.158 6.187 614,892 -0.11(-1.69%)
Jun 04, 2019 6.114 6.334 6.081 6.293 1,047,487 +0.24(+4.05%)
Jun 03, 2019 5.983 6.114 5.950 6.048 898,683 +0.05(+0.82%)
May 31, 2019 6.048 6.089 5.918 5.999 662,070 -0.14(-2.26%)
May 30, 2019 6.163 6.636 6.114 6.138 1,007,305 -0.01(-0.13%)
May 29, 2019 6.252 6.309 6.138 6.146 1,182,766 -0.16(-2.59%)
May 28, 2019 6.391 6.473 6.293 6.309 667,324 -0.08(-1.28%)
May 24, 2019 6.358 6.403 6.301 6.391 443,136 +0.06(+0.90%)
May 23, 2019 6.350 6.389 6.285 6.334 567,894 -0.07(-1.15%)
May 22, 2019 6.440 6.577 6.351 6.407 529,021 -0.04(-0.63%)
May 21, 2019 6.326 6.476 6.274 6.448 1,724,176 +0.17(+2.71%)
May 20, 2019 6.334 6.395 6.258 6.278 889,024 -0.13(-2.02%)
May 17, 2019 6.561 6.634 6.391 6.407 1,032,299 -0.23(-3.42%)
May 16, 2019 6.642 6.739 6.602 6.634 599,442 +0.00(+0.00%)
May 15, 2019 6.634 6.744 6.586 6.634 736,273 -0.07(-1.09%)
May 14, 2019 6.642 6.772 6.642 6.707 513,918 +0.06(+0.85%)
May 13, 2019 6.626 6.703 6.602 6.650 1,148,406 -0.14(-2.03%)
May 10, 2019 6.877 6.893 6.739 6.788 398,747 -0.14(-1.99%)
May 09, 2019 6.691 6.950 6.675 6.926 505,194 +0.15(+2.15%)
May 08, 2019 6.812 6.910 6.780 6.780 616,268 -0.06(-0.83%)
May 07, 2019 6.966 7.023 6.780 6.837 566,095 -0.22(-3.10%)
May 06, 2019 6.829 7.193 6.772 7.055 623,664 +0.11(+1.63%)
May 03, 2019 6.723 6.950 6.699 6.942 887,861 +0.29(+4.38%)
May 02, 2019 7.436 7.436 6.634 6.650 803,376 -0.51(-7.13%)
May 01, 2019 7.396 7.501 7.161 7.161 531,789 -0.24(-3.28%)
Apr 30, 2019 7.420 7.432 7.298 7.404 673,454 +0.02(+0.22%)
Apr 29, 2019 7.371 7.444 7.315 7.388 300,724 +0.09(+1.22%)
Apr 26, 2019 7.153 7.331 7.153 7.298 289,863 +0.15(+2.15%)
Apr 25, 2019 7.209 7.209 7.031 7.145 349,132 -0.11(-1.45%)
Apr 24, 2019 7.104 7.274 7.104 7.250 354,660 +0.11(+1.59%)
Apr 23, 2019 6.958 7.169 6.910 7.136 366,588 +0.20(+2.92%)
Apr 22, 2019 7.096 7.169 6.926 6.934 523,809 -0.22(-3.06%)
Apr 18, 2019 7.185 7.234 7.120 7.153 254,432 -0.06(-0.90%)
Apr 17, 2019 7.209 7.298 7.177 7.217 371,285 +0.05(+0.68%)
Apr 16, 2019 7.072 7.177 7.039 7.169 472,256 +0.12(+1.72%)
Apr 15, 2019 7.112 7.209 6.999 7.047 290,261 -0.07(-1.02%)
Apr 12, 2019 7.136 7.209 7.080 7.120 385,414 +0.02(+0.23%)
Apr 11, 2019 7.064 7.161 7.059 7.104 294,932 +0.04(+0.57%)
Apr 10, 2019 6.950 7.080 6.934 7.064 359,855 +0.15(+2.23%)
Apr 09, 2019 7.015 7.023 6.893 6.910 686,701 -0.15(-2.18%)
Apr 08, 2019 7.072 7.177 7.039 7.064 415,724 -0.02(-0.34%)
Apr 05, 2019 7.039 7.120 7.039 7.088 705,030 +0.05(+0.69%)
Apr 04, 2019 7.039 7.104 6.983 7.039 562,909 +0.01(+0.12%)
Apr 03, 2019 7.104 7.193 7.015 7.031 373,730 -0.02(-0.23%)
Apr 02, 2019 7.039 7.120 7.023 7.047 465,235 +0.00(+0.00%)
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.