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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2015 6.201 6.270 6.133 6.255 1,532,888 +0.08(+1.24%)
Jul 30, 2015 6.117 6.201 6.041 6.178 1,773,978 +0.03(+0.50%)
Jul 29, 2015 6.423 6.423 5.972 6.148 1,954,696 +0.65(+11.82%)
Jul 28, 2015 5.475 5.506 5.314 5.498 747,194 +0.05(+0.84%)
Jul 27, 2015 5.353 5.483 5.284 5.452 785,214 +0.06(+1.13%)
Jul 24, 2015 5.636 5.666 5.391 5.391 538,737 -0.26(-4.60%)
Jul 23, 2015 5.620 5.658 5.578 5.651 717,521 +0.04(+0.68%)
Jul 22, 2015 5.651 5.712 5.578 5.613 407,182 -0.07(-1.21%)
Jul 21, 2015 5.689 5.773 5.605 5.681 351,247 -0.03(-0.54%)
Jul 20, 2015 5.819 5.842 5.666 5.712 388,768 -0.12(-2.10%)
Jul 17, 2015 5.888 5.911 5.773 5.834 532,760 -0.04(-0.65%)
Jul 16, 2015 5.880 6.010 5.857 5.873 573,820 +0.00(+0.00%)
Jul 15, 2015 6.018 6.033 5.834 5.873 371,081 -0.14(-2.29%)
Jul 14, 2015 5.987 6.048 5.964 6.010 420,513 +0.01(+0.13%)
Jul 13, 2015 5.934 6.010 5.892 6.003 420,630 +0.10(+1.68%)
Jul 10, 2015 5.750 5.926 5.727 5.903 656,777 +0.22(+3.90%)
Jul 09, 2015 5.811 5.873 5.643 5.681 597,481 -0.05(-0.93%)
Jul 08, 2015 5.850 5.880 5.677 5.735 384,395 -0.16(-2.72%)
Jul 07, 2015 5.873 5.918 5.735 5.895 613,229 -0.01(-0.13%)
Jul 06, 2015 5.895 5.995 5.827 5.903 525,618 -0.05(-0.90%)
Jul 02, 2015 6.048 5.957 5.957 5.957 534,097 -0.06(-1.02%)
Jul 01, 2015 6.010 6.064 5.949 6.018 751,783 +0.08(+1.29%)
Jun 30, 2015 6.048 6.096 5.934 5.941 1,090,995 -0.10(-1.65%)
Jun 29, 2015 5.995 6.094 5.934 6.041 976,297 -0.02(-0.25%)
Jun 26, 2015 5.781 6.094 5.750 6.056 2,212,422 +0.31(+5.32%)
Jun 25, 2015 5.743 5.785 5.674 5.750 832,880 +0.05(+0.80%)
Jun 24, 2015 5.735 5.766 5.689 5.704 624,340 -0.03(-0.53%)
Jun 23, 2015 5.689 5.743 5.689 5.735 607,404 +0.04(+0.67%)
Jun 22, 2015 5.850 5.850 5.620 5.697 768,821 -0.11(-1.97%)
Jun 19, 2015 5.788 5.842 5.743 5.811 848,148 +0.04(+0.66%)
Jun 18, 2015 5.781 5.819 5.727 5.773 689,378 +0.02(+0.40%)
Jun 17, 2015 5.819 5.827 5.743 5.750 663,093 -0.04(-0.66%)
Jun 16, 2015 5.697 5.819 5.658 5.788 872,534 +0.09(+1.61%)
Jun 15, 2015 5.666 5.697 5.582 5.697 857,678 -0.02(-0.40%)
Jun 12, 2015 5.704 5.737 5.658 5.720 504,315 +0.00(+0.00%)
Jun 11, 2015 5.697 5.735 5.674 5.720 377,376 +0.03(+0.54%)
Jun 10, 2015 5.636 5.773 5.636 5.689 574,357 +0.07(+1.22%)
Jun 09, 2015 5.574 5.674 5.532 5.620 456,791 +0.05(+0.96%)
Jun 08, 2015 5.628 5.666 5.551 5.567 466,665 -0.09(-1.62%)
Jun 05, 2015 5.513 5.658 5.468 5.658 665,140 +0.13(+2.35%)
Jun 04, 2015 5.620 5.666 5.483 5.528 803,072 -0.15(-2.56%)
Jun 03, 2015 5.704 5.783 5.666 5.674 837,433 -0.01(-0.13%)
Jun 02, 2015 5.605 5.727 5.597 5.681 625,782 +0.03(+0.54%)
Jun 01, 2015 5.666 5.735 5.574 5.651 493,235 +0.03(+0.54%)
May 29, 2015 5.788 5.811 5.559 5.620 1,266,349 -0.19(-3.29%)
May 28, 2015 5.811 5.857 5.788 5.811 358,250 -0.02(-0.39%)
May 27, 2015 5.804 5.850 5.743 5.834 879,156 +0.06(+1.06%)
May 26, 2015 5.903 5.918 5.727 5.773 706,241 -0.15(-2.45%)
May 22, 2015 5.911 5.918 5.918 5.918 1,005,028 -0.01(-0.13%)
May 21, 2015 6.041 6.133 5.895 5.926 1,106,078 -0.13(-2.15%)
May 20, 2015 6.087 6.102 6.025 6.056 575,850 -0.02(-0.25%)
May 19, 2015 6.071 6.087 5.995 6.071 736,615 -0.01(-0.13%)
May 18, 2015 6.064 6.117 6.018 6.079 937,922 +0.02(+0.25%)
May 15, 2015 6.102 6.132 6.010 6.064 848,616 -0.05(-0.88%)
May 14, 2015 6.003 6.117 5.987 6.117 946,466 +0.14(+2.30%)
May 13, 2015 6.018 6.087 5.964 5.980 741,941 +0.00(+0.00%)
May 12, 2015 6.025 6.048 5.888 5.980 766,213 -0.08(-1.26%)
May 11, 2015 6.033 6.163 6.033 6.056 1,096,431 +0.02(+0.38%)
May 08, 2015 5.903 6.056 5.903 6.033 799,745 +0.15(+2.47%)
May 07, 2015 5.781 5.945 5.772 5.888 801,162 +0.10(+1.72%)
May 06, 2015 5.865 5.932 5.750 5.788 1,069,079 -0.11(-1.82%)
May 05, 2015 6.048 6.116 5.834 5.895 953,358 -0.18(-3.02%)
May 04, 2015 6.117 6.171 6.048 6.079 737,838 -0.04(-0.62%)
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.