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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2016 6.964 7.129 6.940 7.074 719,458 +0.11(+1.58%)
Mar 30, 2016 7.027 7.105 6.857 6.964 872,030 -0.09(-1.34%)
Mar 29, 2016 6.696 7.074 6.664 7.058 1,168,939 +0.35(+5.16%)
Mar 28, 2016 6.782 6.948 6.692 6.712 922,832 -0.03(-0.47%)
Mar 24, 2016 6.672 6.743 6.743 6.743 435,419 +0.05(+0.71%)
Mar 23, 2016 6.806 6.869 6.692 6.696 554,545 -0.19(-2.75%)
Mar 22, 2016 6.357 7.011 6.357 6.885 1,788,305 +0.59(+9.39%)
Mar 21, 2016 6.404 6.467 6.263 6.294 529,448 -0.13(-1.96%)
Mar 18, 2016 6.326 6.444 6.278 6.420 1,046,152 +0.13(+2.13%)
Mar 17, 2016 6.066 6.326 6.066 6.286 509,934 +0.21(+3.50%)
Mar 16, 2016 5.987 6.097 5.963 6.074 542,206 +0.06(+0.92%)
Mar 15, 2016 6.018 6.058 5.955 6.018 627,171 -0.05(-0.78%)
Mar 14, 2016 6.137 6.184 6.022 6.066 835,431 -0.11(-1.79%)
Mar 11, 2016 6.176 6.255 6.129 6.176 672,343 +0.03(+0.51%)
Mar 10, 2016 6.192 6.278 6.097 6.144 663,869 -0.04(-0.64%)
Mar 09, 2016 6.034 6.231 6.018 6.184 615,305 +0.16(+2.61%)
Mar 08, 2016 6.326 6.341 5.947 6.026 1,076,706 -0.32(-5.09%)
Mar 07, 2016 6.081 6.396 6.034 6.349 1,062,424 +0.24(+4.00%)
Mar 04, 2016 6.152 6.231 6.066 6.105 691,898 -0.05(-0.77%)
Mar 03, 2016 6.026 6.176 5.987 6.152 762,153 +0.09(+1.56%)
Mar 02, 2016 5.940 6.097 5.932 6.058 724,401 +0.09(+1.59%)
Mar 01, 2016 5.814 6.058 5.766 5.963 748,029 +0.20(+3.56%)
Feb 29, 2016 5.727 5.884 5.727 5.758 897,195 +0.02(+0.41%)
Feb 26, 2016 5.703 5.829 5.648 5.735 614,405 +0.07(+1.25%)
Feb 25, 2016 5.703 5.703 5.585 5.664 732,929 -0.02(-0.28%)
Feb 24, 2016 5.546 5.680 5.475 5.680 516,257 +0.09(+1.69%)
Feb 23, 2016 5.577 5.617 5.506 5.585 613,404 +0.01(+0.14%)
Feb 22, 2016 5.569 5.664 5.554 5.577 709,465 +0.09(+1.58%)
Feb 19, 2016 5.625 5.648 5.467 5.491 1,027,930 -0.15(-2.65%)
Feb 18, 2016 5.648 5.762 5.593 5.640 584,048 +0.01(+0.14%)
Feb 17, 2016 5.491 5.739 5.483 5.632 913,974 +0.17(+3.03%)
Feb 16, 2016 5.357 5.491 5.262 5.467 821,203 +0.17(+3.27%)
Feb 12, 2016 5.097 5.294 5.294 5.294 686,769 +0.24(+4.84%)
Feb 11, 2016 5.112 5.302 4.919 5.049 1,366,274 -0.23(-4.33%)
Feb 10, 2016 4.868 5.424 4.805 5.278 1,672,513 +0.66(+14.33%)
Feb 09, 2016 4.624 4.833 4.608 4.616 610,446 -0.10(-2.17%)
Feb 08, 2016 4.640 4.786 4.616 4.719 901,759 +0.02(+0.33%)
Feb 05, 2016 4.750 4.805 4.703 4.703 799,301 -0.08(-1.65%)
Feb 04, 2016 4.640 4.790 4.640 4.782 617,958 +0.13(+2.71%)
Feb 03, 2016 4.687 4.687 4.561 4.656 427,167 +0.06(+1.20%)
Feb 02, 2016 4.750 4.750 4.593 4.600 614,001 -0.25(-5.19%)
Feb 01, 2016 4.758 4.888 4.719 4.853 801,624 +0.07(+1.48%)
Jan 29, 2016 4.656 4.782 4.656 4.782 1,074,765 +0.13(+2.88%)
Jan 28, 2016 4.679 4.813 4.624 4.648 617,583 +0.00(+0.00%)
Jan 27, 2016 4.608 4.726 4.565 4.648 858,555 +0.02(+0.51%)
Jan 26, 2016 4.545 4.734 4.530 4.624 896,557 +0.09(+2.09%)
Jan 25, 2016 4.656 4.671 4.482 4.530 807,397 -0.20(-4.17%)
Jan 22, 2016 4.656 4.782 4.648 4.726 679,101 +0.15(+3.27%)
Jan 21, 2016 4.585 4.719 4.518 4.577 1,337,299 -0.03(-0.68%)
Jan 20, 2016 4.348 4.616 4.309 4.608 1,502,257 +0.16(+3.54%)
Jan 19, 2016 4.616 4.632 4.411 4.451 579,389 -0.12(-2.59%)
Jan 15, 2016 4.600 4.569 4.569 4.569 716,474 -0.17(-3.49%)
Jan 14, 2016 4.663 4.809 4.616 4.734 986,094 +0.12(+2.56%)
Jan 13, 2016 4.797 4.868 4.561 4.616 955,388 -0.18(-3.78%)
Jan 12, 2016 4.916 4.963 4.774 4.797 1,154,171 -0.06(-1.14%)
Jan 11, 2016 4.868 4.892 4.742 4.853 751,211 +0.00(+0.00%)
Jan 08, 2016 4.892 4.986 4.853 4.853 1,031,266 -0.06(-1.12%)
Jan 07, 2016 5.010 5.101 4.900 4.908 1,352,269 -0.21(-4.15%)
Jan 06, 2016 5.317 5.365 5.105 5.120 979,076 -0.27(-4.97%)
Jan 05, 2016 5.372 5.428 5.286 5.388 699,664 +0.00(+0.00%)
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.