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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 17, 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 31, 2019 7.043 7.090 6.955 7.003 822,820 -0.02(-0.34%)
Jan 30, 2019 7.066 7.086 6.908 7.027 542,432 +0.03(+0.45%)
Jan 29, 2019 6.987 7.090 6.979 6.995 690,912 +0.02(+0.34%)
Jan 28, 2019 6.931 7.050 6.868 6.971 406,571 -0.03(-0.45%)
Jan 25, 2019 6.955 7.110 6.955 7.003 352,299 +0.12(+1.73%)
Jan 24, 2019 6.908 6.983 6.820 6.884 768,048 -0.04(-0.57%)
Jan 23, 2019 7.027 7.098 6.820 6.924 871,559 -0.08(-1.13%)
Jan 22, 2019 6.979 7.058 6.924 7.003 1,200,573 +0.00(+0.00%)
Jan 18, 2019 6.955 7.050 6.920 7.003 1,103,803 +0.10(+1.49%)
Jan 17, 2019 6.725 6.924 6.725 6.900 788,832 +0.16(+2.35%)
Jan 16, 2019 6.678 6.765 6.614 6.741 833,809 +0.07(+1.07%)
Jan 15, 2019 6.630 6.686 6.551 6.670 767,383 +0.06(+0.96%)
Jan 14, 2019 6.614 6.749 6.559 6.606 655,988 -0.02(-0.24%)
Jan 11, 2019 6.535 6.662 6.471 6.622 908,109 +0.06(+0.85%)
Jan 10, 2019 6.416 6.567 6.298 6.567 647,370 +0.11(+1.72%)
Jan 09, 2019 6.329 6.543 6.273 6.456 870,225 +0.19(+3.04%)
Jan 08, 2019 6.210 6.281 6.138 6.265 1,156,378 +0.11(+1.80%)
Jan 07, 2019 6.043 6.261 6.019 6.154 1,122,833 +0.06(+1.04%)
Jan 04, 2019 5.710 6.107 5.710 6.091 1,211,863 +0.38(+6.67%)
Jan 03, 2019 5.631 5.829 5.583 5.710 1,297,667 +0.02(+0.42%)
Jan 02, 2019 5.306 5.877 5.306 5.686 1,479,602 +0.31(+5.75%)
Dec 31, 2018 5.345 5.405 5.306 5.377 1,082,746 +0.04(+0.74%)
Dec 28, 2018 5.171 5.361 5.131 5.337 1,128,643 +0.15(+2.91%)
Dec 27, 2018 5.068 5.195 5.028 5.187 644,324 +0.02(+0.31%)
Dec 26, 2018 5.020 5.171 4.814 5.171 1,138,831 +0.17(+3.49%)
Dec 24, 2018 5.099 5.107 4.981 4.996 366,295 -0.12(-2.33%)
Dec 21, 2018 5.155 5.306 5.099 5.115 2,441,506 -0.03(-0.62%)
Dec 20, 2018 5.147 5.218 5.076 5.147 892,415 -0.01(-0.15%)
Dec 19, 2018 5.353 5.409 5.107 5.155 1,126,583 -0.22(-4.13%)
Dec 18, 2018 5.329 5.433 5.290 5.377 917,540 +0.06(+1.19%)
Dec 17, 2018 5.345 5.441 5.282 5.314 1,109,106 -0.05(-0.89%)
Dec 14, 2018 5.425 5.496 5.329 5.361 701,572 -0.13(-2.31%)
Dec 13, 2018 5.599 5.663 5.472 5.488 942,187 -0.09(-1.56%)
Dec 12, 2018 5.623 5.722 5.559 5.575 674,485 +0.02(+0.43%)
Dec 11, 2018 5.710 5.718 5.433 5.552 1,139,367 -0.10(-1.69%)
Dec 10, 2018 5.710 5.726 5.571 5.647 576,688 -0.08(-1.39%)
Dec 07, 2018 5.924 6.012 5.702 5.726 886,043 -0.19(-3.22%)
Dec 06, 2018 5.948 5.988 5.829 5.916 1,143,898 -0.05(-0.80%)
Dec 04, 2018 6.376 6.440 5.956 5.964 746,460 -0.42(-6.58%)
Dec 03, 2018 6.527 6.543 6.337 6.384 515,389 -0.06(-0.86%)
Nov 30, 2018 6.408 6.456 6.321 6.440 693,376 +0.01(+0.12%)
Nov 29, 2018 6.376 6.503 6.313 6.432 644,128 +0.06(+1.00%)
Nov 28, 2018 6.219 6.423 6.117 6.368 869,238 +0.17(+2.80%)
Nov 27, 2018 6.124 6.227 6.117 6.195 519,111 +0.03(+0.51%)
Nov 26, 2018 6.337 6.400 6.156 6.164 648,572 -0.11(-1.76%)
Nov 23, 2018 6.305 6.337 6.239 6.274 300,053 -0.09(-1.48%)
Nov 21, 2018 6.368 6.368 6.368 0 +0.13(+2.02%)
Nov 20, 2018 6.313 6.416 6.242 6.242 686,288 -0.12(-1.86%)
Nov 19, 2018 6.353 6.431 6.274 6.361 1,982,373 -0.01(-0.12%)
Nov 16, 2018 6.431 6.447 6.227 6.368 2,041,428 -0.11(-1.70%)
Nov 15, 2018 6.329 6.518 6.266 6.479 451,573 +0.12(+1.86%)
Nov 14, 2018 6.526 6.581 6.361 6.361 904,119 -0.10(-1.58%)
Nov 13, 2018 6.494 6.644 6.447 6.463 564,047 -0.01(-0.12%)
Nov 12, 2018 6.581 6.644 6.392 6.471 618,646 -0.09(-1.44%)
Nov 09, 2018 6.699 6.778 6.542 6.565 897,237 -0.17(-2.57%)
Nov 08, 2018 6.880 6.888 6.671 6.738 795,172 -0.17(-2.51%)
Nov 07, 2018 6.778 6.927 6.675 6.912 780,709 +0.14(+2.09%)
Nov 06, 2018 6.557 6.927 6.486 6.770 1,127,818 +0.17(+2.50%)
Nov 05, 2018 7.053 7.100 6.573 6.605 1,094,543 -0.44(-6.26%)
Nov 02, 2018 6.841 7.085 6.809 7.045 1,054,759 +0.37(+5.54%)
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.