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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.758 6.918 6.735 6.865 741,370 +0.11(+1.58%)
Mar 30, 2016 6.819 6.895 6.655 6.758 898,589 -0.09(-1.34%)
Mar 29, 2016 6.498 6.865 6.467 6.850 1,204,540 +0.34(+5.16%)
Mar 28, 2016 6.582 6.743 6.494 6.513 950,938 -0.03(-0.47%)
Mar 24, 2016 6.475 6.544 6.544 6.544 448,680 +0.05(+0.71%)
Mar 23, 2016 6.605 6.666 6.494 6.498 571,434 -0.18(-2.75%)
Mar 22, 2016 6.169 6.804 6.169 6.681 1,842,771 +0.57(+9.39%)
Mar 21, 2016 6.215 6.276 6.077 6.108 545,573 -0.12(-1.96%)
Mar 18, 2016 6.139 6.253 6.093 6.230 1,078,014 +0.13(+2.13%)
Mar 17, 2016 5.886 6.139 5.886 6.100 525,464 +0.21(+3.50%)
Mar 16, 2016 5.810 5.917 5.787 5.894 558,719 +0.05(+0.92%)
Mar 15, 2016 5.840 5.879 5.779 5.840 646,272 -0.05(-0.78%)
Mar 14, 2016 5.955 6.001 5.844 5.886 860,875 -0.11(-1.79%)
Mar 11, 2016 5.993 6.070 5.948 5.993 692,820 +0.03(+0.51%)
Mar 10, 2016 6.009 6.093 5.917 5.963 684,088 -0.04(-0.64%)
Mar 09, 2016 5.856 6.047 5.840 6.001 634,045 +0.15(+2.61%)
Mar 08, 2016 6.139 6.154 5.772 5.848 1,109,499 -0.31(-5.09%)
Mar 07, 2016 5.902 6.207 5.856 6.162 1,094,781 +0.24(+4.00%)
Mar 04, 2016 5.970 6.047 5.886 5.925 712,971 -0.05(-0.77%)
Mar 03, 2016 5.848 5.993 5.810 5.970 785,366 +0.09(+1.56%)
Mar 02, 2016 5.764 5.917 5.756 5.879 746,464 +0.09(+1.59%)
Mar 01, 2016 5.642 5.879 5.596 5.787 770,812 +0.20(+3.56%)
Feb 29, 2016 5.558 5.711 5.558 5.588 924,521 +0.02(+0.41%)
Feb 26, 2016 5.535 5.657 5.481 5.565 633,118 +0.07(+1.25%)
Feb 25, 2016 5.535 5.535 5.420 5.497 755,252 -0.02(-0.28%)
Feb 24, 2016 5.382 5.512 5.313 5.512 531,980 +0.09(+1.69%)
Feb 23, 2016 5.412 5.451 5.344 5.420 632,086 +0.01(+0.14%)
Feb 22, 2016 5.405 5.497 5.389 5.412 731,073 +0.08(+1.58%)
Feb 19, 2016 5.458 5.481 5.305 5.328 1,059,237 -0.15(-2.65%)
Feb 18, 2016 5.481 5.592 5.428 5.474 601,836 +0.01(+0.14%)
Feb 17, 2016 5.328 5.569 5.321 5.466 941,810 +0.16(+3.03%)
Feb 16, 2016 5.198 5.328 5.107 5.305 846,213 +0.17(+3.27%)
Feb 12, 2016 4.946 5.137 5.137 5.137 707,685 +0.24(+4.84%)
Feb 11, 2016 4.961 5.145 4.774 4.900 1,407,886 -0.22(-4.33%)
Feb 10, 2016 4.724 5.263 4.663 5.122 1,723,452 +0.64(+14.33%)
Feb 09, 2016 4.487 4.690 4.472 4.480 629,038 -0.10(-2.17%)
Feb 08, 2016 4.503 4.644 4.480 4.579 929,223 +0.02(+0.34%)
Feb 05, 2016 4.610 4.663 4.564 4.564 823,645 -0.08(-1.65%)
Feb 04, 2016 4.503 4.648 4.503 4.640 636,779 +0.12(+2.71%)
Feb 03, 2016 4.549 4.549 4.426 4.518 440,177 +0.05(+1.20%)
Feb 02, 2016 4.610 4.610 4.457 4.464 632,702 -0.24(-5.19%)
Feb 01, 2016 4.617 4.744 4.579 4.709 826,039 +0.07(+1.48%)
Jan 29, 2016 4.518 4.640 4.518 4.640 1,107,499 +0.13(+2.88%)
Jan 28, 2016 4.541 4.671 4.487 4.510 636,392 +0.00(+0.00%)
Jan 27, 2016 4.472 4.587 4.430 4.510 884,703 +0.02(+0.51%)
Jan 26, 2016 4.411 4.594 4.396 4.487 923,863 +0.09(+2.09%)
Jan 25, 2016 4.518 4.533 4.350 4.396 831,988 -0.19(-4.17%)
Jan 22, 2016 4.518 4.640 4.510 4.587 699,784 +0.15(+3.27%)
Jan 21, 2016 4.449 4.579 4.384 4.442 1,378,028 -0.03(-0.68%)
Jan 20, 2016 4.220 4.480 4.182 4.472 1,548,010 +0.15(+3.54%)
Jan 19, 2016 4.480 4.495 4.281 4.319 597,035 -0.11(-2.59%)
Jan 15, 2016 4.464 4.434 4.434 4.434 738,295 -0.16(-3.49%)
Jan 14, 2016 4.526 4.667 4.480 4.594 1,016,127 +0.11(+2.56%)
Jan 13, 2016 4.656 4.724 4.426 4.480 984,486 -0.18(-3.78%)
Jan 12, 2016 4.770 4.816 4.633 4.656 1,189,323 -0.05(-1.14%)
Jan 11, 2016 4.724 4.747 4.602 4.709 774,090 +0.00(+0.00%)
Jan 08, 2016 4.747 4.839 4.709 4.709 1,062,675 -0.05(-1.12%)
Jan 07, 2016 4.862 4.950 4.755 4.763 1,393,455 -0.21(-4.15%)
Jan 06, 2016 5.160 5.206 4.954 4.969 1,008,895 -0.26(-4.97%)
Jan 05, 2016 5.214 5.267 5.130 5.229 720,973 +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.