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

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2015 6.491 6.570 6.349 6.546 1,205,136 +0.01(+0.12%)
Mar 30, 2015 6.373 6.538 6.373 6.538 1,003,733 +0.18(+2.85%)
Mar 27, 2015 6.215 6.357 6.215 6.357 1,059,562 +0.16(+2.54%)
Mar 26, 2015 6.270 6.302 6.184 6.200 1,241,137 -0.07(-1.13%)
Mar 25, 2015 6.349 6.365 6.255 6.270 935,385 -0.06(-1.00%)
Mar 24, 2015 6.207 6.341 6.192 6.333 750,106 +0.11(+1.77%)
Mar 23, 2015 6.137 6.310 6.089 6.223 1,375,757 +0.09(+1.41%)
Mar 20, 2015 5.924 6.152 5.908 6.137 1,160,550 +0.26(+4.42%)
Mar 19, 2015 5.884 5.971 5.821 5.877 676,948 -0.04(-0.67%)
Mar 18, 2015 5.837 5.983 5.798 5.916 1,268,167 +0.07(+1.21%)
Mar 17, 2015 5.845 5.916 5.829 5.845 1,000,303 -0.04(-0.67%)
Mar 16, 2015 5.916 5.947 5.877 5.884 902,362 -0.02(-0.27%)
Mar 13, 2015 5.924 6.003 5.861 5.900 1,140,173 -0.02(-0.40%)
Mar 12, 2015 5.829 5.940 5.814 5.924 743,487 +0.15(+2.59%)
Mar 11, 2015 5.695 5.798 5.664 5.774 980,033 +0.08(+1.38%)
Mar 10, 2015 5.821 5.884 5.695 5.695 1,137,372 -0.19(-3.21%)
Mar 09, 2015 5.971 5.987 5.884 5.884 579,583 -0.07(-1.19%)
Mar 06, 2015 5.900 6.026 5.892 5.955 797,555 +0.01(+0.13%)
Mar 05, 2015 5.869 5.955 5.806 5.947 1,072,583 +0.07(+1.21%)
Mar 04, 2015 5.947 5.971 5.853 5.877 980,424 -0.09(-1.58%)
Mar 03, 2015 5.971 5.995 5.932 5.971 1,323,111 -0.04(-0.66%)
Mar 02, 2015 5.995 6.034 5.932 6.011 903,885 +0.02(+0.26%)
Feb 27, 2015 5.892 6.050 5.884 5.995 1,174,696 +0.10(+1.74%)
Feb 26, 2015 5.932 5.971 5.877 5.892 1,135,420 -0.04(-0.66%)
Feb 25, 2015 5.947 6.003 5.861 5.932 875,407 -0.03(-0.53%)
Feb 24, 2015 6.042 6.066 5.900 5.963 1,325,884 -0.07(-1.17%)
Feb 23, 2015 6.066 6.097 5.955 6.034 688,864 -0.02(-0.39%)
Feb 20, 2015 6.129 6.137 5.947 6.058 757,634 -0.06(-1.03%)
Feb 19, 2015 6.042 6.231 6.042 6.121 1,134,849 +0.05(+0.78%)
Feb 18, 2015 6.152 6.223 6.003 6.074 1,152,480 -0.09(-1.41%)
Feb 17, 2015 6.144 6.168 6.066 6.160 1,300,228 +0.02(+0.26%)
Feb 13, 2015 5.963 6.144 6.144 6.144 1,361,605 +0.18(+3.04%)
Feb 12, 2015 5.924 6.003 5.884 5.963 1,682,692 +0.05(+0.80%)
Feb 11, 2015 5.877 6.125 5.554 5.916 3,911,770 -0.44(-6.94%)
Feb 10, 2015 6.263 6.357 6.168 6.357 1,161,984 +0.16(+2.54%)
Feb 09, 2015 6.247 6.349 6.192 6.200 688,529 -0.05(-0.76%)
Feb 06, 2015 6.255 6.326 6.184 6.247 665,193 +0.03(+0.51%)
Feb 05, 2015 6.152 6.286 6.089 6.215 1,194,942 +0.10(+1.68%)
Feb 04, 2015 6.357 6.381 6.058 6.113 1,487,012 -0.30(-4.67%)
Feb 03, 2015 6.428 6.523 6.263 6.412 1,606,238 +0.01(+0.12%)
Feb 02, 2015 6.255 6.404 6.192 6.404 974,768 +0.17(+2.65%)
Jan 30, 2015 6.467 6.530 6.223 6.239 870,104 -0.29(-4.46%)
Jan 29, 2015 6.491 6.554 6.357 6.530 604,685 +0.04(+0.61%)
Jan 28, 2015 6.601 6.664 6.452 6.491 647,016 -0.06(-0.84%)
Jan 27, 2015 6.617 6.719 6.538 6.546 649,037 -0.12(-1.77%)
Jan 26, 2015 6.696 6.696 6.601 6.664 559,983 -0.04(-0.59%)
Jan 23, 2015 6.704 6.759 6.649 6.704 649,104 +0.01(+0.12%)
Jan 22, 2015 6.562 6.704 6.436 6.696 636,909 +0.17(+2.53%)
Jan 21, 2015 6.467 6.633 6.428 6.530 993,490 +0.06(+0.85%)
Jan 20, 2015 6.641 6.656 6.467 6.475 797,335 -0.14(-2.14%)
Jan 16, 2015 6.412 6.625 6.357 6.617 1,205,737 +0.17(+2.56%)
Jan 15, 2015 6.538 6.538 6.389 6.452 1,237,951 -0.09(-1.33%)
Jan 14, 2015 6.452 6.546 6.365 6.538 785,285 +0.00(+0.00%)
Jan 13, 2015 6.601 6.822 6.499 6.538 1,153,103 -0.03(-0.48%)
Jan 12, 2015 6.735 6.735 6.515 6.570 899,160 -0.17(-2.57%)
Jan 09, 2015 6.846 6.857 6.743 6.743 792,779 -0.10(-1.50%)
Jan 08, 2015 6.601 6.861 6.593 6.846 1,428,673 +0.28(+4.32%)
Jan 07, 2015 6.641 6.704 6.515 6.562 1,401,569 -0.06(-0.83%)
Jan 06, 2015 6.782 6.853 6.499 6.617 1,778,852 -0.17(-2.55%)
Jan 05, 2015 6.893 6.893 6.696 6.790 1,049,911 -0.13(-1.93%)
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.