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 (%)
Jun 30, 2016 7.899 8.143 7.852 8.135 1,467,329 +0.30(+3.82%)
Jun 29, 2016 7.828 7.899 7.757 7.836 1,012,165 +0.13(+1.63%)
Jun 28, 2016 7.797 7.954 7.686 7.710 1,310,691 +0.02(+0.20%)
Jun 27, 2016 7.891 7.899 7.608 7.694 1,104,012 -0.34(-4.22%)
Jun 24, 2016 7.970 8.096 7.883 8.033 1,282,556 -0.38(-4.49%)
Jun 23, 2016 8.380 8.466 8.332 8.411 712,354 +0.17(+2.01%)
Jun 22, 2016 8.246 8.395 8.246 8.246 641,460 -0.01(-0.10%)
Jun 21, 2016 8.301 8.317 8.179 8.254 1,254,371 -0.03(-0.38%)
Jun 20, 2016 8.277 8.443 8.175 8.285 491,455 +0.12(+1.45%)
Jun 17, 2016 8.246 8.395 8.135 8.167 1,325,745 -0.06(-0.67%)
Jun 16, 2016 8.033 8.238 7.994 8.222 801,845 +0.15(+1.85%)
Jun 15, 2016 8.104 8.175 8.072 8.072 501,089 +0.03(+0.39%)
Jun 14, 2016 8.072 8.183 8.002 8.041 457,023 -0.03(-0.39%)
Jun 13, 2016 8.143 8.261 8.072 8.072 511,721 -0.13(-1.63%)
Jun 10, 2016 8.214 8.320 8.183 8.206 699,837 -0.14(-1.70%)
Jun 09, 2016 8.183 8.364 8.167 8.348 930,038 +0.09(+1.05%)
Jun 08, 2016 8.206 8.293 8.139 8.261 580,859 +0.07(+0.87%)
Jun 07, 2016 8.112 8.246 8.080 8.191 872,186 +0.06(+0.78%)
Jun 06, 2016 8.072 8.167 8.049 8.128 652,564 +0.05(+0.58%)
Jun 03, 2016 8.112 8.159 8.041 8.080 553,351 -0.03(-0.39%)
Jun 02, 2016 8.009 8.139 7.986 8.112 659,824 +0.09(+1.08%)
Jun 01, 2016 7.820 8.072 7.797 8.025 1,050,375 +0.20(+2.51%)
May 31, 2016 7.765 7.907 7.730 7.828 870,224 +0.07(+0.91%)
May 27, 2016 7.749 7.757 7.757 7.757 548,663 +0.03(+0.41%)
May 26, 2016 7.749 7.797 7.694 7.726 275,856 -0.01(-0.10%)
May 25, 2016 7.765 7.820 7.702 7.734 459,812 -0.03(-0.41%)
May 24, 2016 7.608 7.836 7.537 7.765 708,452 +0.24(+3.25%)
May 23, 2016 7.600 7.608 7.482 7.521 833,952 -0.09(-1.14%)
May 20, 2016 7.560 7.643 7.537 7.608 752,803 +0.09(+1.26%)
May 19, 2016 7.474 7.545 7.419 7.513 595,858 +0.00(+0.00%)
May 18, 2016 7.576 7.639 7.470 7.513 617,017 -0.09(-1.14%)
May 17, 2016 7.765 7.781 7.529 7.600 823,833 -0.23(-2.92%)
May 16, 2016 7.718 7.919 7.718 7.828 653,340 +0.10(+1.33%)
May 13, 2016 7.757 7.875 7.686 7.726 1,103,970 -0.04(-0.51%)
May 12, 2016 7.820 7.946 7.663 7.765 920,739 -0.06(-0.70%)
May 11, 2016 7.757 7.868 7.686 7.820 852,395 +0.07(+0.91%)
May 10, 2016 7.710 7.836 7.683 7.749 718,289 +0.05(+0.61%)
May 09, 2016 7.639 7.797 7.592 7.702 803,259 +0.01(+0.10%)
May 06, 2016 7.647 7.718 7.600 7.694 440,751 +0.03(+0.41%)
May 05, 2016 7.773 7.781 7.623 7.663 759,837 -0.05(-0.61%)
May 04, 2016 7.671 7.820 7.647 7.710 752,860 +0.02(+0.20%)
May 03, 2016 7.679 7.757 7.529 7.694 804,403 -0.06(-0.81%)
May 02, 2016 7.560 7.793 7.482 7.757 1,446,163 +0.24(+3.25%)
Apr 29, 2016 7.513 7.675 7.411 7.513 1,320,560 +0.00(+0.00%)
Apr 28, 2016 7.175 7.710 7.167 7.513 1,730,654 -0.19(-2.45%)
Apr 27, 2016 7.679 8.269 7.371 7.702 2,275,068 +0.69(+9.89%)
Apr 26, 2016 6.883 7.053 6.844 7.009 779,670 +0.15(+2.18%)
Apr 25, 2016 6.915 6.915 6.812 6.860 550,131 -0.06(-0.80%)
Apr 22, 2016 6.883 6.970 6.812 6.915 720,566 +0.06(+0.80%)
Apr 21, 2016 6.993 7.017 6.852 6.860 382,719 -0.17(-2.35%)
Apr 20, 2016 7.049 7.088 6.978 7.025 534,744 -0.02(-0.22%)
Apr 19, 2016 7.064 7.159 7.033 7.041 522,679 -0.02(-0.22%)
Apr 18, 2016 7.009 7.096 7.001 7.056 375,001 +0.02(+0.22%)
Apr 15, 2016 6.962 7.096 6.907 7.041 517,187 +0.07(+1.02%)
Apr 14, 2016 7.096 7.104 6.946 6.970 458,231 -0.13(-1.88%)
Apr 13, 2016 6.907 7.112 6.867 7.104 855,478 +0.26(+3.80%)
Apr 12, 2016 6.789 6.907 6.773 6.844 721,165 +0.07(+1.05%)
Apr 11, 2016 6.828 6.993 6.773 6.773 690,102 -0.02(-0.35%)
Apr 08, 2016 6.923 6.954 6.757 6.797 578,081 -0.02(-0.35%)
Apr 07, 2016 6.915 6.962 6.797 6.820 589,499 -0.16(-2.26%)
Apr 06, 2016 6.844 7.001 6.797 6.978 580,883 +0.16(+2.31%)
Apr 05, 2016 6.930 7.001 6.820 6.820 868,022 -0.13(-1.81%)
Apr 04, 2016 7.112 7.112 6.938 6.946 575,144 -0.17(-2.33%)
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.