Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.230 6.279 6.111 6.119 1,059,279 -0.10(-1.65%)
Jun 29, 2015 6.174 6.277 6.111 6.222 947,915 -0.02(-0.25%)
Jun 26, 2015 5.954 6.277 5.922 6.237 2,148,105 +0.32(+5.32%)
Jun 25, 2015 5.915 5.958 5.844 5.922 808,667 +0.05(+0.80%)
Jun 24, 2015 5.907 5.938 5.859 5.875 606,190 -0.03(-0.53%)
Jun 23, 2015 5.859 5.915 5.859 5.907 589,746 +0.04(+0.67%)
Jun 22, 2015 6.025 6.025 5.788 5.867 746,470 -0.12(-1.97%)
Jun 19, 2015 5.962 6.017 5.915 5.985 823,492 +0.04(+0.66%)
Jun 18, 2015 5.954 5.993 5.899 5.946 669,337 +0.02(+0.40%)
Jun 17, 2015 5.993 6.001 5.915 5.922 643,817 -0.04(-0.66%)
Jun 16, 2015 5.867 5.993 5.828 5.962 847,169 +0.09(+1.61%)
Jun 15, 2015 5.836 5.867 5.749 5.867 832,744 -0.02(-0.40%)
Jun 12, 2015 5.875 5.909 5.828 5.891 489,654 +0.00(+0.00%)
Jun 11, 2015 5.867 5.907 5.844 5.891 366,406 +0.03(+0.54%)
Jun 10, 2015 5.804 5.946 5.804 5.859 557,659 +0.07(+1.22%)
Jun 09, 2015 5.741 5.844 5.698 5.788 443,512 +0.06(+0.96%)
Jun 08, 2015 5.796 5.836 5.718 5.733 453,098 -0.09(-1.62%)
Jun 05, 2015 5.678 5.828 5.632 5.828 645,804 +0.13(+2.35%)
Jun 04, 2015 5.788 5.836 5.647 5.694 779,725 -0.15(-2.56%)
Jun 03, 2015 5.875 5.956 5.836 5.844 813,088 -0.01(-0.13%)
Jun 02, 2015 5.773 5.899 5.765 5.851 607,590 +0.03(+0.54%)
Jun 01, 2015 5.836 5.907 5.741 5.820 478,896 +0.03(+0.54%)
May 29, 2015 5.962 5.985 5.725 5.788 1,229,534 -0.20(-3.29%)
May 28, 2015 5.985 6.033 5.962 5.985 347,835 -0.02(-0.39%)
May 27, 2015 5.978 6.025 5.915 6.009 853,598 +0.06(+1.06%)
May 26, 2015 6.080 6.096 5.899 5.946 685,710 -0.15(-2.45%)
May 22, 2015 6.088 6.096 6.096 6.096 975,811 -0.01(-0.13%)
May 21, 2015 6.222 6.316 6.072 6.104 1,073,923 -0.13(-2.15%)
May 20, 2015 6.269 6.285 6.206 6.237 559,110 -0.02(-0.25%)
May 19, 2015 6.253 6.269 6.174 6.253 715,201 -0.01(-0.13%)
May 18, 2015 6.245 6.300 6.198 6.261 910,656 +0.02(+0.25%)
May 15, 2015 6.285 6.315 6.190 6.245 823,946 -0.06(-0.88%)
May 14, 2015 6.182 6.300 6.167 6.300 918,951 +0.14(+2.30%)
May 13, 2015 6.198 6.269 6.143 6.159 720,372 +0.00(+0.00%)
May 12, 2015 6.206 6.230 6.064 6.159 743,938 -0.08(-1.26%)
May 11, 2015 6.214 6.348 6.214 6.237 1,064,557 +0.02(+0.38%)
May 08, 2015 6.080 6.237 6.080 6.214 776,495 +0.15(+2.47%)
May 07, 2015 5.954 6.123 5.945 6.064 777,872 +0.10(+1.72%)
May 06, 2015 6.041 6.110 5.922 5.962 1,038,000 -0.11(-1.82%)
May 05, 2015 6.230 6.299 6.009 6.072 925,643 -0.19(-3.02%)
May 04, 2015 6.300 6.356 6.230 6.261 716,388 -0.04(-0.63%)
May 01, 2015 6.214 6.324 6.198 6.300 1,003,551 +0.10(+1.65%)
Apr 30, 2015 6.308 6.340 6.167 6.198 1,670,831 -0.15(-2.36%)
Apr 29, 2015 6.734 6.820 6.285 6.348 1,328,222 -0.29(-4.39%)
Apr 28, 2015 6.450 6.726 6.450 6.639 867,349 +0.19(+2.93%)
Apr 27, 2015 6.576 6.678 6.426 6.450 623,156 -0.13(-2.03%)
Apr 24, 2015 6.545 6.623 6.458 6.584 721,121 +0.03(+0.48%)
Apr 23, 2015 6.615 6.647 6.505 6.552 505,312 -0.12(-1.77%)
Apr 22, 2015 6.576 6.749 6.529 6.671 665,187 +0.10(+1.56%)
Apr 21, 2015 6.678 6.691 6.537 6.568 554,237 -0.10(-1.53%)
Apr 20, 2015 6.552 6.678 6.552 6.671 633,803 +0.16(+2.42%)
Apr 17, 2015 6.592 6.608 6.458 6.513 668,720 -0.14(-2.13%)
Apr 16, 2015 6.765 6.773 6.623 6.655 623,497 -0.13(-1.86%)
Apr 15, 2015 6.852 6.891 6.749 6.781 664,726 -0.06(-0.92%)
Apr 14, 2015 6.789 6.891 6.749 6.844 1,185,994 +0.08(+1.16%)
Apr 13, 2015 6.702 6.812 6.655 6.765 965,193 +0.09(+1.30%)
Apr 10, 2015 6.615 6.694 6.576 6.678 927,213 +0.09(+1.44%)
Apr 09, 2015 6.426 6.592 6.395 6.584 941,054 +0.14(+2.20%)
Apr 08, 2015 6.363 6.442 6.293 6.442 960,670 +0.09(+1.49%)
Apr 07, 2015 6.482 6.521 6.336 6.348 995,258 -0.12(-1.83%)
Apr 06, 2015 6.379 6.521 6.379 6.466 993,530 +0.03(+0.49%)
Apr 02, 2015 6.379 6.434 6.434 6.434 995,492 +0.06(+0.99%)
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.