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 (%)
Jul 31, 2019 7.266 8.009 7.139 7.985 3,081,258 +1.34(+20.15%)
Jul 30, 2019 6.613 6.748 6.605 6.646 698,319 -0.02(-0.25%)
Jul 29, 2019 6.605 6.711 6.556 6.662 572,033 +0.02(+0.37%)
Jul 26, 2019 6.605 6.703 6.548 6.638 585,229 +0.07(+1.12%)
Jul 25, 2019 6.711 6.752 6.548 6.564 587,201 -0.16(-2.43%)
Jul 24, 2019 6.491 6.744 6.491 6.727 493,090 +0.20(+3.13%)
Jul 23, 2019 6.409 6.572 6.404 6.523 587,549 +0.13(+2.04%)
Jul 22, 2019 6.425 6.478 6.327 6.393 508,451 -0.03(-0.51%)
Jul 19, 2019 6.417 6.499 6.401 6.425 458,825 -0.01(-0.13%)
Jul 18, 2019 6.246 6.474 6.221 6.433 423,714 +0.17(+2.74%)
Jul 17, 2019 6.327 6.368 6.238 6.262 966,622 -0.10(-1.54%)
Jul 16, 2019 6.303 6.433 6.303 6.360 496,381 +0.04(+0.65%)
Jul 15, 2019 6.336 6.352 6.091 6.319 778,241 -0.01(-0.13%)
Jul 12, 2019 6.180 6.360 6.156 6.327 609,114 +0.15(+2.38%)
Jul 11, 2019 6.336 6.338 6.107 6.180 697,777 -0.16(-2.57%)
Jul 10, 2019 6.385 6.474 6.303 6.344 376,811 -0.02(-0.26%)
Jul 09, 2019 6.344 6.397 6.229 6.360 530,633 -0.04(-0.64%)
Jul 08, 2019 6.425 6.474 6.376 6.401 583,152 -0.02(-0.38%)
Jul 05, 2019 6.278 6.450 6.238 6.425 405,300 +0.10(+1.55%)
Jul 03, 2019 6.433 6.499 6.327 6.327 384,232 -0.10(-1.52%)
Jul 02, 2019 6.327 6.425 6.262 6.425 525,468 +0.07(+1.16%)
Jul 01, 2019 6.507 6.564 6.311 6.352 495,967 -0.07(-1.14%)
Jun 28, 2019 6.287 6.478 6.287 6.425 967,135 +0.15(+2.34%)
Jun 27, 2019 6.050 6.278 6.050 6.278 734,708 +0.24(+4.06%)
Jun 26, 2019 5.984 6.140 5.984 6.033 624,012 +0.06(+0.96%)
Jun 25, 2019 6.025 6.025 5.919 5.976 947,051 -0.06(-0.95%)
Jun 24, 2019 6.229 6.238 6.033 6.033 1,055,559 -0.20(-3.27%)
Jun 21, 2019 6.409 6.409 6.229 6.238 1,061,080 -0.20(-3.17%)
Jun 20, 2019 6.491 6.523 6.409 6.442 816,074 +0.00(+0.00%)
Jun 19, 2019 6.507 6.646 6.417 6.442 825,147 -0.04(-0.63%)
Jun 18, 2019 6.287 6.511 6.262 6.482 1,810,196 +0.23(+3.66%)
Jun 17, 2019 6.287 6.311 6.197 6.254 640,009 -0.04(-0.65%)
Jun 14, 2019 6.360 6.368 6.270 6.295 581,677 -0.06(-0.90%)
Jun 13, 2019 6.303 6.393 6.270 6.352 597,028 +0.08(+1.30%)
Jun 12, 2019 6.393 6.393 6.238 6.270 726,292 -0.12(-1.92%)
Jun 11, 2019 6.401 6.499 6.352 6.393 556,656 +0.06(+0.90%)
Jun 10, 2019 6.319 6.417 6.262 6.336 721,299 +0.07(+1.04%)
Jun 07, 2019 6.238 6.368 6.229 6.270 540,155 +0.08(+1.32%)
Jun 06, 2019 6.180 6.233 6.033 6.189 623,042 +0.00(+0.00%)
Jun 05, 2019 6.295 6.336 6.160 6.189 614,738 -0.11(-1.69%)
Jun 04, 2019 6.115 6.336 6.082 6.295 1,047,225 +0.24(+4.05%)
Jun 03, 2019 5.984 6.115 5.952 6.050 898,458 +0.05(+0.82%)
May 31, 2019 6.050 6.091 5.919 6.001 661,904 -0.14(-2.26%)
May 30, 2019 6.164 6.638 6.115 6.140 1,007,054 -0.01(-0.13%)
May 29, 2019 6.254 6.311 6.140 6.148 1,182,471 -0.16(-2.59%)
May 28, 2019 6.393 6.474 6.295 6.311 667,158 -0.08(-1.28%)
May 24, 2019 6.360 6.405 6.303 6.393 443,025 +0.06(+0.90%)
May 23, 2019 6.352 6.390 6.287 6.336 567,752 -0.07(-1.15%)
May 22, 2019 6.441 6.579 6.352 6.409 528,889 -0.04(-0.63%)
May 21, 2019 6.328 6.478 6.275 6.449 1,723,745 +0.17(+2.71%)
May 20, 2019 6.336 6.397 6.259 6.279 888,802 -0.13(-2.02%)
May 17, 2019 6.563 6.636 6.393 6.409 1,032,041 -0.23(-3.42%)
May 16, 2019 6.644 6.741 6.604 6.636 599,292 +0.00(+0.00%)
May 15, 2019 6.636 6.745 6.587 6.636 736,089 -0.07(-1.09%)
May 14, 2019 6.644 6.774 6.644 6.709 513,790 +0.06(+0.85%)
May 13, 2019 6.628 6.705 6.603 6.652 1,148,119 -0.14(-2.03%)
May 10, 2019 6.879 6.895 6.741 6.790 398,647 -0.14(-1.99%)
May 09, 2019 6.693 6.952 6.676 6.928 505,068 +0.15(+2.15%)
May 08, 2019 6.814 6.911 6.782 6.782 616,114 -0.06(-0.83%)
May 07, 2019 6.968 7.025 6.782 6.838 565,954 -0.22(-3.10%)
May 06, 2019 6.830 7.195 6.774 7.057 623,508 +0.11(+1.63%)
May 03, 2019 6.725 6.952 6.701 6.944 887,639 +0.29(+4.38%)
May 02, 2019 7.438 7.438 6.636 6.652 803,175 -0.51(-7.13%)
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.