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, 2015 6.231 6.280 6.113 6.121 1,059,014 -0.10(-1.65%)
Jun 29, 2015 6.176 6.278 6.113 6.223 947,679 -0.02(-0.25%)
Jun 26, 2015 5.955 6.278 5.924 6.239 2,147,568 +0.32(+5.32%)
Jun 25, 2015 5.916 5.959 5.845 5.924 808,465 +0.05(+0.80%)
Jun 24, 2015 5.908 5.940 5.861 5.877 606,038 -0.03(-0.53%)
Jun 23, 2015 5.861 5.916 5.861 5.908 589,599 +0.04(+0.67%)
Jun 22, 2015 6.026 6.026 5.790 5.869 746,284 -0.12(-1.97%)
Jun 19, 2015 5.963 6.018 5.916 5.987 823,286 +0.04(+0.66%)
Jun 18, 2015 5.955 5.995 5.900 5.947 669,170 +0.02(+0.40%)
Jun 17, 2015 5.995 6.003 5.916 5.924 643,656 -0.04(-0.66%)
Jun 16, 2015 5.869 5.995 5.829 5.963 846,957 +0.09(+1.61%)
Jun 15, 2015 5.837 5.869 5.751 5.869 832,536 -0.02(-0.40%)
Jun 12, 2015 5.877 5.911 5.829 5.892 489,531 +0.00(+0.00%)
Jun 11, 2015 5.869 5.908 5.845 5.892 366,314 +0.03(+0.54%)
Jun 10, 2015 5.806 5.947 5.806 5.861 557,520 +0.07(+1.22%)
Jun 09, 2015 5.743 5.845 5.699 5.790 443,401 +0.06(+0.96%)
Jun 08, 2015 5.798 5.837 5.719 5.735 452,985 -0.09(-1.62%)
Jun 05, 2015 5.680 5.829 5.634 5.829 645,642 +0.13(+2.35%)
Jun 04, 2015 5.790 5.837 5.648 5.695 779,531 -0.15(-2.56%)
Jun 03, 2015 5.877 5.958 5.837 5.845 812,885 -0.01(-0.13%)
Jun 02, 2015 5.774 5.900 5.766 5.853 607,438 +0.03(+0.54%)
Jun 01, 2015 5.837 5.908 5.743 5.821 478,777 +0.03(+0.54%)
May 29, 2015 5.963 5.987 5.727 5.790 1,229,227 -0.20(-3.29%)
May 28, 2015 5.987 6.034 5.963 5.987 347,748 -0.02(-0.39%)
May 27, 2015 5.979 6.026 5.916 6.011 853,384 +0.06(+1.06%)
May 26, 2015 6.081 6.097 5.900 5.947 685,538 -0.15(-2.45%)
May 22, 2015 6.089 6.097 6.097 6.097 975,567 -0.01(-0.13%)
May 21, 2015 6.223 6.318 6.074 6.105 1,073,654 -0.13(-2.15%)
May 20, 2015 6.270 6.286 6.207 6.239 558,970 -0.02(-0.25%)
May 19, 2015 6.255 6.270 6.176 6.255 715,023 -0.01(-0.13%)
May 18, 2015 6.247 6.302 6.200 6.263 910,428 +0.02(+0.25%)
May 15, 2015 6.286 6.317 6.192 6.247 823,740 -0.06(-0.87%)
May 14, 2015 6.184 6.302 6.168 6.302 918,721 +0.14(+2.30%)
May 13, 2015 6.200 6.270 6.144 6.160 720,192 +0.00(+0.00%)
May 12, 2015 6.207 6.231 6.066 6.160 743,753 -0.08(-1.26%)
May 11, 2015 6.215 6.349 6.215 6.239 1,064,291 +0.02(+0.38%)
May 08, 2015 6.081 6.239 6.081 6.215 776,301 +0.15(+2.47%)
May 07, 2015 5.955 6.125 5.947 6.066 777,677 +0.10(+1.72%)
May 06, 2015 6.042 6.111 5.924 5.963 1,037,741 -0.11(-1.82%)
May 05, 2015 6.231 6.300 6.011 6.074 925,411 -0.19(-3.02%)
May 04, 2015 6.302 6.357 6.231 6.263 716,209 -0.04(-0.62%)
May 01, 2015 6.215 6.326 6.200 6.302 1,003,301 +0.10(+1.65%)
Apr 30, 2015 6.310 6.341 6.168 6.200 1,670,413 -0.15(-2.36%)
Apr 29, 2015 6.735 6.822 6.286 6.349 1,327,890 -0.29(-4.39%)
Apr 28, 2015 6.452 6.727 6.452 6.641 867,132 +0.19(+2.93%)
Apr 27, 2015 6.578 6.680 6.428 6.452 623,001 -0.13(-2.03%)
Apr 24, 2015 6.546 6.625 6.460 6.586 720,941 +0.03(+0.48%)
Apr 23, 2015 6.617 6.649 6.507 6.554 505,186 -0.12(-1.77%)
Apr 22, 2015 6.578 6.751 6.530 6.672 665,020 +0.10(+1.56%)
Apr 21, 2015 6.680 6.693 6.538 6.570 554,099 -0.10(-1.53%)
Apr 20, 2015 6.554 6.680 6.554 6.672 633,645 +0.16(+2.42%)
Apr 17, 2015 6.593 6.609 6.460 6.515 668,553 -0.14(-2.13%)
Apr 16, 2015 6.767 6.775 6.625 6.656 623,341 -0.13(-1.86%)
Apr 15, 2015 6.853 6.893 6.751 6.782 664,560 -0.06(-0.92%)
Apr 14, 2015 6.790 6.893 6.751 6.846 1,185,698 +0.08(+1.16%)
Apr 13, 2015 6.704 6.814 6.656 6.767 964,952 +0.09(+1.30%)
Apr 10, 2015 6.617 6.696 6.578 6.680 926,982 +0.09(+1.44%)
Apr 09, 2015 6.428 6.593 6.396 6.586 940,818 +0.14(+2.20%)
Apr 08, 2015 6.365 6.444 6.294 6.444 960,430 +0.09(+1.49%)
Apr 07, 2015 6.483 6.523 6.337 6.349 995,010 -0.12(-1.83%)
Apr 06, 2015 6.381 6.523 6.381 6.467 993,282 +0.03(+0.49%)
Apr 02, 2015 6.381 6.436 6.436 6.436 995,243 +0.06(+0.99%)
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.