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

Acco Brands Corp (NY: ACCO )

5.030 +0.070 (+1.41%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 23, 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 (%)
Jan 30, 2015 6.467 6.530 6.223 6.239 870,104 -0.29(-4.46%)
Jan 29, 2015 6.491 6.554 6.357 6.530 604,685 +0.04(+0.61%)
Jan 28, 2015 6.601 6.664 6.452 6.491 647,016 -0.06(-0.84%)
Jan 27, 2015 6.617 6.719 6.538 6.546 649,037 -0.12(-1.77%)
Jan 26, 2015 6.696 6.696 6.601 6.664 559,983 -0.04(-0.59%)
Jan 23, 2015 6.704 6.759 6.649 6.704 649,104 +0.01(+0.12%)
Jan 22, 2015 6.562 6.704 6.436 6.696 636,909 +0.17(+2.53%)
Jan 21, 2015 6.467 6.633 6.428 6.530 993,490 +0.06(+0.85%)
Jan 20, 2015 6.641 6.656 6.467 6.475 797,335 -0.14(-2.14%)
Jan 16, 2015 6.412 6.625 6.357 6.617 1,205,737 +0.17(+2.56%)
Jan 15, 2015 6.538 6.538 6.389 6.452 1,237,951 -0.09(-1.33%)
Jan 14, 2015 6.452 6.546 6.365 6.538 785,285 +0.00(+0.00%)
Jan 13, 2015 6.601 6.822 6.499 6.538 1,153,103 -0.03(-0.48%)
Jan 12, 2015 6.735 6.735 6.515 6.570 899,160 -0.17(-2.57%)
Jan 09, 2015 6.846 6.857 6.743 6.743 792,779 -0.10(-1.50%)
Jan 08, 2015 6.601 6.861 6.593 6.846 1,428,673 +0.28(+4.32%)
Jan 07, 2015 6.641 6.704 6.515 6.562 1,401,569 -0.06(-0.83%)
Jan 06, 2015 6.782 6.853 6.499 6.617 1,778,852 -0.17(-2.55%)
Jan 05, 2015 6.893 6.893 6.696 6.790 1,049,911 -0.13(-1.93%)
Jan 02, 2015 7.145 7.247 6.861 6.924 996,957 -0.17(-2.44%)
Dec 31, 2014 7.145 7.098 7.098 7.098 814,602 -0.03(-0.44%)
Dec 30, 2014 7.168 7.247 7.019 7.129 1,377,308 -0.07(-0.98%)
Dec 29, 2014 7.168 7.239 7.153 7.200 898,805 +0.03(+0.44%)
Dec 26, 2014 7.208 7.247 7.137 7.168 896,187 -0.02(-0.22%)
Dec 24, 2014 7.105 7.184 7.184 7.184 507,142 +0.10(+1.45%)
Dec 23, 2014 7.121 7.129 7.019 7.082 808,480 +0.02(+0.33%)
Dec 22, 2014 7.011 7.113 6.987 7.058 1,069,263 +0.05(+0.67%)
Dec 19, 2014 6.964 7.050 6.924 7.011 1,852,257 +0.02(+0.34%)
Dec 18, 2014 7.074 7.090 6.869 6.987 1,602,969 +0.02(+0.34%)
Dec 17, 2014 6.751 6.979 6.727 6.964 1,500,212 +0.21(+3.15%)
Dec 16, 2014 6.846 7.019 6.751 6.751 2,209,584 -0.13(-1.83%)
Dec 15, 2014 6.972 7.058 6.846 6.877 1,234,501 -0.06(-0.91%)
Dec 12, 2014 6.901 7.090 6.901 6.940 1,357,530 -0.08(-1.12%)
Dec 11, 2014 7.295 7.405 6.995 7.019 4,301,643 -0.26(-3.57%)
Dec 10, 2014 7.350 7.444 7.255 7.279 1,404,416 -0.13(-1.70%)
Dec 09, 2014 7.137 7.421 7.003 7.405 1,819,755 +0.17(+2.29%)
Dec 08, 2014 7.389 7.413 7.239 7.239 1,485,464 -0.17(-2.23%)
Dec 05, 2014 7.247 7.432 7.240 7.405 1,181,162 +0.17(+2.29%)
Dec 04, 2014 7.255 7.358 7.208 7.239 1,490,837 -0.04(-0.54%)
Dec 03, 2014 7.019 7.287 6.980 7.279 1,116,413 +0.27(+3.82%)
Dec 02, 2014 6.861 7.121 6.830 7.011 1,675,763 +0.18(+2.65%)
Dec 01, 2014 6.877 6.893 6.775 6.830 1,524,335 -0.07(-1.03%)
Nov 28, 2014 7.137 7.176 6.901 6.901 1,212,580 -0.26(-3.63%)
Nov 26, 2014 7.082 7.161 7.161 7.161 874,265 +0.11(+1.56%)
Nov 25, 2014 7.090 7.090 7.035 7.050 1,008,927 -0.05(-0.67%)
Nov 24, 2014 7.011 7.113 6.972 7.098 1,029,407 +0.13(+1.81%)
Nov 21, 2014 7.137 7.161 6.916 6.972 1,442,133 -0.13(-1.78%)
Nov 20, 2014 7.027 7.105 7.011 7.098 1,590,197 +0.05(+0.67%)
Nov 19, 2014 7.003 7.090 6.893 7.050 1,116,874 +0.05(+0.67%)
Nov 18, 2014 7.090 7.105 6.995 7.003 1,079,984 -0.06(-0.89%)
Nov 17, 2014 7.035 7.129 6.948 7.066 1,343,608 -0.02(-0.22%)
Nov 14, 2014 6.948 7.098 6.940 7.082 1,884,560 +0.15(+2.16%)
Nov 13, 2014 7.027 7.058 6.932 6.932 1,430,937 -0.05(-0.68%)
Nov 12, 2014 6.782 7.011 6.782 6.979 1,704,337 +0.18(+2.67%)
Nov 11, 2014 6.956 6.995 6.790 6.798 1,356,589 -0.17(-2.49%)
Nov 10, 2014 6.751 7.082 6.743 6.972 3,022,283 +0.24(+3.51%)
Nov 07, 2014 6.696 6.814 6.656 6.735 2,447,267 +0.00(+0.00%)
Nov 06, 2014 6.751 6.782 6.633 6.735 1,687,818 +0.01(+0.12%)
Nov 05, 2014 6.656 6.786 6.649 6.727 2,020,303 +0.10(+1.55%)
Nov 04, 2014 6.546 6.668 6.491 6.625 1,573,290 +0.06(+0.96%)
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.