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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2019 6.827 6.874 6.669 6.732 650,995 -0.05(-0.70%)
Mar 28, 2019 6.717 6.811 6.646 6.780 452,603 +0.08(+1.17%)
Mar 27, 2019 6.638 6.795 6.622 6.701 481,548 +0.04(+0.59%)
Mar 26, 2019 6.567 6.748 6.552 6.662 722,528 +0.13(+2.05%)
Mar 25, 2019 6.457 6.591 6.386 6.528 805,975 +0.06(+0.97%)
Mar 22, 2019 6.693 6.724 6.465 6.465 593,779 -0.28(-4.20%)
Mar 21, 2019 6.693 6.858 6.693 6.748 447,319 +0.02(+0.35%)
Mar 20, 2019 6.897 6.917 6.685 6.724 470,295 -0.18(-2.62%)
Mar 19, 2019 7.055 7.110 6.905 6.905 481,655 -0.13(-1.79%)
Mar 18, 2019 7.008 7.141 6.945 7.031 597,919 +0.03(+0.45%)
Mar 15, 2019 6.929 7.098 6.929 7.000 1,513,055 +0.08(+1.14%)
Mar 14, 2019 7.000 7.043 6.882 6.921 505,523 -0.09(-1.23%)
Mar 13, 2019 6.992 7.117 6.992 7.008 502,705 +0.02(+0.22%)
Mar 12, 2019 6.984 7.039 6.926 6.992 404,767 +0.02(+0.22%)
Mar 11, 2019 6.953 7.117 6.953 6.976 564,941 +0.04(+0.56%)
Mar 08, 2019 6.898 7.023 6.836 6.937 460,429 +0.02(+0.23%)
Mar 07, 2019 7.023 7.023 6.918 6.922 744,409 -0.11(-1.56%)
Mar 06, 2019 7.094 7.148 6.976 7.031 889,007 -0.09(-1.32%)
Mar 05, 2019 7.234 7.265 7.101 7.125 525,122 -0.12(-1.62%)
Mar 04, 2019 7.265 7.368 7.203 7.242 707,324 -0.04(-0.54%)
Mar 01, 2019 7.312 7.328 7.187 7.281 450,317 +0.02(+0.22%)
Feb 28, 2019 7.219 7.289 7.117 7.265 728,890 +0.02(+0.32%)
Feb 27, 2019 7.297 7.320 7.195 7.242 600,817 -0.05(-0.64%)
Feb 26, 2019 7.258 7.336 7.226 7.289 690,339 +0.03(+0.43%)
Feb 25, 2019 7.312 7.406 7.234 7.258 669,316 -0.03(-0.43%)
Feb 22, 2019 7.289 7.351 7.226 7.289 825,752 +0.03(+0.43%)
Feb 21, 2019 7.289 7.312 7.156 7.258 713,468 -0.03(-0.43%)
Feb 20, 2019 7.211 7.308 7.164 7.289 813,951 +0.16(+2.19%)
Feb 19, 2019 7.211 7.304 7.109 7.133 763,612 -0.08(-1.08%)
Feb 15, 2019 7.031 7.219 7.000 7.211 988,956 +0.21(+3.01%)
Feb 14, 2019 6.937 7.051 6.883 7.000 660,462 -0.04(-0.55%)
Feb 13, 2019 6.203 7.109 6.195 7.039 1,644,720 -0.13(-1.85%)
Feb 12, 2019 7.023 7.211 7.023 7.172 937,866 +0.20(+2.80%)
Feb 11, 2019 6.812 7.008 6.812 6.976 910,946 +0.19(+2.76%)
Feb 08, 2019 6.867 6.937 6.734 6.789 1,097,504 -0.11(-1.59%)
Feb 07, 2019 7.054 7.054 6.820 6.898 626,552 -0.19(-2.65%)
Feb 06, 2019 7.094 7.140 7.047 7.086 414,330 -0.01(-0.11%)
Feb 05, 2019 7.125 7.172 7.039 7.094 514,171 -0.02(-0.33%)
Feb 04, 2019 6.906 7.125 6.844 7.117 810,983 +0.20(+2.94%)
Feb 01, 2019 6.914 6.945 6.859 6.914 379,531 +0.02(+0.23%)
Jan 31, 2019 6.937 6.984 6.851 6.898 835,299 -0.02(-0.34%)
Jan 30, 2019 6.961 6.980 6.804 6.922 550,659 +0.03(+0.45%)
Jan 29, 2019 6.883 6.984 6.875 6.890 701,391 +0.02(+0.34%)
Jan 28, 2019 6.828 6.945 6.765 6.867 412,737 -0.03(-0.45%)
Jan 25, 2019 6.851 7.004 6.851 6.898 357,642 +0.12(+1.73%)
Jan 24, 2019 6.804 6.879 6.719 6.781 779,697 -0.04(-0.57%)
Jan 23, 2019 6.922 6.992 6.719 6.820 884,778 -0.08(-1.13%)
Jan 22, 2019 6.875 6.953 6.820 6.898 1,218,782 +0.00(+0.00%)
Jan 18, 2019 6.851 6.945 6.816 6.898 1,120,544 +0.10(+1.49%)
Jan 17, 2019 6.625 6.820 6.625 6.797 800,796 +0.16(+2.35%)
Jan 16, 2019 6.578 6.664 6.515 6.640 846,455 +0.07(+1.07%)
Jan 15, 2019 6.531 6.586 6.453 6.570 779,021 +0.06(+0.96%)
Jan 14, 2019 6.515 6.648 6.461 6.508 665,938 -0.02(-0.24%)
Jan 11, 2019 6.437 6.562 6.375 6.523 921,882 +0.05(+0.85%)
Jan 10, 2019 6.320 6.469 6.204 6.469 657,189 +0.11(+1.72%)
Jan 09, 2019 6.234 6.445 6.180 6.359 883,424 +0.19(+3.04%)
Jan 08, 2019 6.117 6.187 6.047 6.172 1,173,917 +0.11(+1.80%)
Jan 07, 2019 5.953 6.168 5.930 6.062 1,139,863 +0.06(+1.04%)
Jan 04, 2019 5.625 6.015 5.625 6.000 1,230,244 +0.37(+6.67%)
Jan 03, 2019 5.547 5.742 5.500 5.625 1,317,349 +0.02(+0.42%)
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.