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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 6.123 6.215 6.070 6.169 865,293 +0.05(+0.87%)
Oct 29, 2015 6.185 6.360 6.077 6.116 1,199,835 -0.20(-3.15%)
Oct 28, 2015 6.062 6.483 5.890 6.314 1,467,504 +0.18(+2.86%)
Oct 27, 2015 6.177 6.200 6.047 6.139 756,099 -0.07(-1.11%)
Oct 26, 2015 6.276 6.337 6.177 6.207 895,328 -0.09(-1.46%)
Oct 23, 2015 6.360 6.376 6.253 6.299 614,308 +0.02(+0.37%)
Oct 22, 2015 6.192 6.360 6.177 6.276 630,215 +0.13(+2.11%)
Oct 21, 2015 6.322 6.399 6.139 6.146 910,152 -0.18(-2.78%)
Oct 20, 2015 6.253 6.399 6.230 6.322 772,758 +0.06(+0.98%)
Oct 19, 2015 6.207 6.330 6.192 6.261 536,504 +0.02(+0.37%)
Oct 16, 2015 6.307 6.307 6.169 6.238 495,221 -0.05(-0.73%)
Oct 15, 2015 6.108 6.284 6.047 6.284 680,983 +0.20(+3.27%)
Oct 14, 2015 6.093 6.192 6.089 6.085 555,921 -0.01(-0.13%)
Oct 13, 2015 6.116 6.230 6.077 6.093 705,264 -0.08(-1.36%)
Oct 12, 2015 6.169 6.185 6.108 6.177 512,139 +0.02(+0.25%)
Oct 09, 2015 6.131 6.200 6.108 6.162 424,697 +0.08(+1.26%)
Oct 08, 2015 5.948 6.150 5.948 6.085 844,190 +0.11(+1.92%)
Oct 07, 2015 5.787 6.039 5.703 5.970 1,101,857 +0.23(+3.99%)
Oct 06, 2015 5.604 5.879 5.588 5.741 1,167,386 +0.13(+2.32%)
Oct 05, 2015 5.466 5.611 5.412 5.611 1,840,441 +0.21(+3.97%)
Oct 02, 2015 5.344 5.420 5.282 5.397 970,481 +0.01(+0.14%)
Oct 01, 2015 5.389 5.451 5.374 5.389 802,567 -0.02(-0.28%)
Sep 30, 2015 5.290 5.466 5.280 5.405 1,335,895 +0.17(+3.21%)
Sep 29, 2015 5.351 5.382 5.198 5.237 1,626,437 -0.12(-2.28%)
Sep 28, 2015 5.435 5.458 5.351 5.359 636,875 -0.11(-1.96%)
Sep 25, 2015 5.680 5.680 5.466 5.466 856,396 -0.15(-2.72%)
Sep 24, 2015 5.443 5.634 5.420 5.619 690,328 +0.13(+2.37%)
Sep 23, 2015 5.535 5.542 5.389 5.489 894,176 -0.03(-0.55%)
Sep 22, 2015 5.565 5.626 5.481 5.519 910,265 -0.15(-2.56%)
Sep 21, 2015 5.581 5.718 5.542 5.665 678,798 +0.13(+2.35%)
Sep 18, 2015 5.558 5.649 5.481 5.535 1,135,824 -0.09(-1.63%)
Sep 17, 2015 5.604 5.703 5.581 5.626 507,202 +0.00(+0.00%)
Sep 16, 2015 5.458 5.665 5.458 5.626 647,214 +0.20(+3.66%)
Sep 15, 2015 5.405 5.451 5.374 5.428 804,257 +0.05(+0.85%)
Sep 14, 2015 5.497 5.497 5.382 5.382 486,649 -0.10(-1.81%)
Sep 11, 2015 5.481 5.527 5.435 5.481 412,997 -0.05(-0.83%)
Sep 10, 2015 5.535 5.619 5.504 5.527 325,384 -0.02(-0.41%)
Sep 09, 2015 5.711 5.718 5.550 5.550 522,050 -0.08(-1.36%)
Sep 08, 2015 5.619 5.711 5.581 5.626 542,688 +0.11(+1.94%)
Sep 04, 2015 5.512 5.519 5.519 5.519 562,354 -0.05(-0.82%)
Sep 03, 2015 5.649 5.688 5.535 5.565 765,157 -0.08(-1.35%)
Sep 02, 2015 5.649 5.665 5.535 5.642 819,958 +0.08(+1.37%)
Sep 01, 2015 5.665 5.756 5.550 5.565 767,970 -0.24(-4.21%)
Aug 31, 2015 5.772 5.818 5.741 5.810 683,724 +0.00(+0.00%)
Aug 28, 2015 5.642 5.818 5.581 5.810 711,141 +0.15(+2.70%)
Aug 27, 2015 5.695 5.764 5.604 5.657 720,782 +0.00(+0.00%)
Aug 26, 2015 5.619 5.718 5.443 5.657 1,813,622 +0.16(+2.92%)
Aug 25, 2015 5.474 5.527 5.271 5.497 1,610,026 +0.19(+3.60%)
Aug 24, 2015 5.351 5.565 5.298 5.305 1,492,912 -0.41(-7.10%)
Aug 21, 2015 5.672 5.863 5.558 5.711 935,135 -0.08(-1.32%)
Aug 20, 2015 5.863 5.932 5.783 5.787 687,831 -0.13(-2.20%)
Aug 19, 2015 5.840 5.963 5.711 5.917 815,290 +0.03(+0.52%)
Aug 18, 2015 5.978 5.978 5.818 5.886 943,280 -0.09(-1.53%)
Aug 17, 2015 5.894 5.986 5.856 5.978 600,024 +0.06(+1.03%)
Aug 14, 2015 5.886 5.948 5.848 5.917 519,416 +0.02(+0.39%)
Aug 13, 2015 6.009 6.070 5.867 5.894 623,452 -0.11(-1.91%)
Aug 12, 2015 5.909 6.077 5.818 6.009 863,541 +0.05(+0.90%)
Aug 11, 2015 6.047 6.055 5.909 5.955 595,771 -0.11(-1.89%)
Aug 10, 2015 5.840 6.089 5.818 6.070 756,217 +0.25(+4.34%)
Aug 07, 2015 6.016 6.062 5.818 5.818 1,006,095 -0.24(-4.04%)
Aug 06, 2015 6.070 6.093 5.967 6.062 784,379 +0.02(+0.25%)
Aug 05, 2015 6.055 6.093 5.932 6.047 720,130 +0.08(+1.41%)
Aug 04, 2015 5.871 5.986 5.764 5.963 912,801 +0.01(+0.13%)
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.