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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Jan 04, 2016 5.328 5.344 5.080 5.229 1,455,235 -0.22(-4.07%)
Dec 31, 2015 5.565 5.451 5.451 5.451 644,503 -0.13(-2.33%)
Dec 30, 2015 5.649 5.711 5.573 5.581 482,573 -0.11(-2.01%)
Dec 29, 2015 5.688 5.741 5.619 5.695 292,758 +0.03(+0.54%)
Dec 28, 2015 5.703 5.718 5.550 5.665 406,374 -0.08(-1.33%)
Dec 24, 2015 5.749 5.741 5.741 5.741 288,306 +0.02(+0.40%)
Dec 23, 2015 5.749 5.772 5.695 5.718 489,902 -0.02(-0.27%)
Dec 22, 2015 5.756 5.787 5.611 5.733 653,380 -0.02(-0.27%)
Dec 21, 2015 5.672 5.772 5.588 5.749 1,029,148 +0.09(+1.62%)
Dec 18, 2015 5.848 5.848 5.558 5.657 1,783,806 -0.24(-4.02%)
Dec 17, 2015 5.726 5.909 5.711 5.894 859,820 +0.19(+3.35%)
Dec 16, 2015 5.649 5.730 5.642 5.703 573,441 +0.08(+1.50%)
Dec 15, 2015 5.550 5.665 5.550 5.619 611,508 +0.08(+1.52%)
Dec 14, 2015 5.726 5.749 5.504 5.535 720,274 -0.21(-3.72%)
Dec 11, 2015 5.848 5.886 5.676 5.749 1,125,863 -0.23(-3.84%)
Dec 10, 2015 5.756 5.993 5.756 5.978 870,007 +0.19(+3.30%)
Dec 09, 2015 5.848 5.879 5.756 5.787 904,363 -0.08(-1.43%)
Dec 08, 2015 5.688 5.909 5.642 5.871 1,190,009 +0.12(+2.13%)
Dec 07, 2015 5.810 5.818 5.688 5.749 974,390 -0.09(-1.57%)
Dec 04, 2015 5.764 5.886 5.733 5.840 499,021 +0.07(+1.19%)
Dec 03, 2015 5.948 5.955 5.741 5.772 516,892 -0.15(-2.45%)
Dec 02, 2015 5.986 6.074 5.894 5.917 553,305 -0.11(-1.78%)
Dec 01, 2015 5.932 6.024 5.886 6.024 471,124 +0.12(+2.07%)
Nov 30, 2015 5.886 5.932 5.848 5.902 783,649 +0.01(+0.13%)
Nov 27, 2015 5.795 5.948 5.795 5.894 231,113 +0.07(+1.18%)
Nov 25, 2015 5.833 5.825 5.825 5.825 484,391 -0.02(-0.26%)
Nov 24, 2015 5.802 5.886 5.779 5.840 437,885 -0.01(-0.13%)
Nov 23, 2015 5.772 5.948 5.772 5.848 443,334 +0.00(+0.00%)
Nov 20, 2015 5.833 5.936 5.756 5.848 735,205 +0.05(+0.92%)
Nov 19, 2015 5.840 5.879 5.764 5.795 570,725 -0.05(-0.91%)
Nov 18, 2015 5.863 5.902 5.741 5.848 832,375 -0.02(-0.26%)
Nov 17, 2015 5.955 6.001 5.856 5.863 523,712 -0.08(-1.29%)
Nov 16, 2015 5.825 5.970 5.802 5.940 479,826 +0.08(+1.44%)
Nov 13, 2015 5.879 5.925 5.833 5.856 590,123 -0.07(-1.16%)
Nov 12, 2015 6.039 6.108 5.917 5.925 646,526 -0.21(-3.37%)
Nov 11, 2015 6.284 6.299 6.108 6.131 533,002 -0.12(-1.96%)
Nov 10, 2015 6.238 6.299 6.169 6.253 661,184 -0.02(-0.24%)
Nov 09, 2015 6.360 6.391 6.238 6.269 737,858 -0.13(-2.03%)
Nov 06, 2015 6.200 6.406 6.177 6.399 811,738 +0.17(+2.70%)
Nov 05, 2015 6.230 6.276 6.139 6.230 593,286 +0.00(+0.00%)
Nov 04, 2015 6.276 6.326 6.192 6.230 759,525 -0.02(-0.37%)
Nov 03, 2015 6.230 6.337 6.207 6.253 746,664 +0.01(+0.12%)
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.