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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 5.805 5.955 5.692 5.930 944,974 +0.14(+2.45%)
Jun 29, 2020 5.596 5.788 5.521 5.788 561,291 +0.29(+5.32%)
Jun 26, 2020 5.337 5.521 5.237 5.496 1,483,064 +0.14(+2.65%)
Jun 25, 2020 5.195 5.375 5.078 5.354 1,022,077 +0.11(+2.07%)
Jun 24, 2020 5.429 5.429 5.203 5.245 1,053,181 -0.29(-5.28%)
Jun 23, 2020 5.371 5.596 5.287 5.538 762,270 +0.26(+4.91%)
Jun 22, 2020 5.304 5.337 5.153 5.279 785,224 -0.12(-2.17%)
Jun 19, 2020 5.588 5.671 5.371 5.396 1,148,306 -0.12(-2.12%)
Jun 18, 2020 5.546 5.696 5.479 5.513 368,421 -0.13(-2.37%)
Jun 17, 2020 5.796 5.813 5.604 5.646 442,210 -0.15(-2.59%)
Jun 16, 2020 5.888 5.897 5.621 5.796 690,208 +0.22(+3.89%)
Jun 15, 2020 5.220 5.667 5.212 5.579 399,678 +0.10(+1.83%)
Jun 12, 2020 5.780 5.913 5.320 5.479 640,661 -0.03(-0.61%)
Jun 11, 2020 5.437 5.554 5.312 5.513 1,047,585 -0.25(-4.35%)
Jun 10, 2020 6.055 6.055 5.746 5.763 495,662 -0.33(-5.48%)
Jun 09, 2020 6.189 6.197 5.905 6.097 632,710 -0.23(-3.69%)
Jun 08, 2020 6.097 6.377 6.097 6.331 757,669 +0.34(+5.72%)
Jun 05, 2020 5.805 6.160 5.805 5.989 955,665 +0.25(+4.37%)
Jun 04, 2020 5.688 5.805 5.554 5.738 562,236 -0.02(-0.29%)
Jun 03, 2020 5.513 5.830 5.396 5.755 508,143 +0.38(+6.99%)
Jun 02, 2020 5.304 5.462 5.254 5.379 476,582 +0.21(+4.04%)
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.