Skip to main content

Acco Brands Corp (NY: ACCO )

5.625 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.513 7.675 7.411 7.513 1,320,560 +0.00(+0.00%)
Apr 28, 2016 7.175 7.710 7.167 7.513 1,730,654 -0.19(-2.45%)
Apr 27, 2016 7.679 8.269 7.371 7.702 2,275,068 +0.69(+9.89%)
Apr 26, 2016 6.883 7.053 6.844 7.009 779,670 +0.15(+2.18%)
Apr 25, 2016 6.915 6.915 6.812 6.860 550,131 -0.06(-0.80%)
Apr 22, 2016 6.883 6.970 6.812 6.915 720,566 +0.06(+0.80%)
Apr 21, 2016 6.993 7.017 6.852 6.860 382,719 -0.17(-2.35%)
Apr 20, 2016 7.049 7.088 6.978 7.025 534,744 -0.02(-0.22%)
Apr 19, 2016 7.064 7.159 7.033 7.041 522,679 -0.02(-0.22%)
Apr 18, 2016 7.009 7.096 7.001 7.056 375,001 +0.02(+0.22%)
Apr 15, 2016 6.962 7.096 6.907 7.041 517,187 +0.07(+1.02%)
Apr 14, 2016 7.096 7.104 6.946 6.970 458,231 -0.13(-1.88%)
Apr 13, 2016 6.907 7.112 6.867 7.104 855,478 +0.26(+3.80%)
Apr 12, 2016 6.789 6.907 6.773 6.844 721,165 +0.07(+1.05%)
Apr 11, 2016 6.828 6.993 6.773 6.773 690,102 -0.02(-0.35%)
Apr 08, 2016 6.923 6.954 6.757 6.797 578,081 -0.02(-0.35%)
Apr 07, 2016 6.915 6.962 6.797 6.820 589,499 -0.16(-2.26%)
Apr 06, 2016 6.844 7.001 6.797 6.978 580,883 +0.16(+2.31%)
Apr 05, 2016 6.930 7.001 6.820 6.820 868,022 -0.13(-1.81%)
Apr 04, 2016 7.112 7.112 6.938 6.946 575,144 -0.17(-2.33%)
Apr 01, 2016 7.001 7.143 6.883 7.112 762,565 +0.04(+0.56%)
Mar 31, 2016 6.962 7.127 6.938 7.072 719,638 +0.11(+1.58%)
Mar 30, 2016 7.025 7.104 6.856 6.962 872,248 -0.09(-1.34%)
Mar 29, 2016 6.694 7.072 6.663 7.056 1,169,231 +0.35(+5.16%)
Mar 28, 2016 6.781 6.946 6.690 6.710 923,062 -0.03(-0.47%)
Mar 24, 2016 6.671 6.741 6.741 6.741 435,527 +0.05(+0.71%)
Mar 23, 2016 6.804 6.867 6.690 6.694 554,683 -0.19(-2.75%)
Mar 22, 2016 6.356 7.009 6.356 6.883 1,788,752 +0.59(+9.39%)
Mar 21, 2016 6.403 6.466 6.261 6.293 529,580 -0.13(-1.96%)
Mar 18, 2016 6.324 6.442 6.277 6.419 1,046,413 +0.13(+2.13%)
Mar 17, 2016 6.064 6.324 6.064 6.285 510,061 +0.21(+3.50%)
Mar 16, 2016 5.985 6.096 5.962 6.072 542,341 +0.06(+0.92%)
Mar 15, 2016 6.017 6.056 5.954 6.017 627,327 -0.05(-0.78%)
Mar 14, 2016 6.135 6.182 6.021 6.064 835,639 -0.11(-1.79%)
Mar 11, 2016 6.174 6.253 6.127 6.174 672,511 +0.03(+0.51%)
Mar 10, 2016 6.190 6.277 6.096 6.143 664,035 -0.04(-0.64%)
Mar 09, 2016 6.033 6.230 6.017 6.182 615,459 +0.16(+2.61%)
Mar 08, 2016 6.324 6.340 5.946 6.025 1,076,975 -0.32(-5.09%)
Mar 07, 2016 6.080 6.395 6.033 6.348 1,062,689 +0.24(+4.00%)
Mar 04, 2016 6.151 6.230 6.064 6.104 692,071 -0.05(-0.77%)
Mar 03, 2016 6.025 6.174 5.985 6.151 762,344 +0.09(+1.56%)
Mar 02, 2016 5.938 6.096 5.930 6.056 724,582 +0.09(+1.59%)
Mar 01, 2016 5.812 6.056 5.765 5.962 748,216 +0.20(+3.56%)
Feb 29, 2016 5.725 5.883 5.725 5.757 897,420 +0.02(+0.41%)
Feb 26, 2016 5.702 5.828 5.647 5.733 614,559 +0.07(+1.25%)
Feb 25, 2016 5.702 5.702 5.584 5.662 733,112 -0.02(-0.28%)
Feb 24, 2016 5.544 5.678 5.473 5.678 516,386 +0.09(+1.69%)
Feb 23, 2016 5.576 5.615 5.505 5.584 613,557 +0.01(+0.14%)
Feb 22, 2016 5.568 5.662 5.552 5.576 709,642 +0.09(+1.58%)
Feb 19, 2016 5.623 5.647 5.466 5.489 1,028,187 -0.15(-2.65%)
Feb 18, 2016 5.647 5.761 5.592 5.639 584,194 +0.01(+0.14%)
Feb 17, 2016 5.489 5.737 5.481 5.631 914,202 +0.17(+3.03%)
Feb 16, 2016 5.355 5.489 5.261 5.466 821,408 +0.17(+3.27%)
Feb 12, 2016 5.095 5.292 5.292 5.292 686,940 +0.24(+4.84%)
Feb 11, 2016 5.111 5.300 4.918 5.048 1,366,615 -0.23(-4.33%)
Feb 10, 2016 4.867 5.422 4.804 5.277 1,672,931 +0.66(+14.33%)
Feb 09, 2016 4.623 4.832 4.607 4.615 610,598 -0.10(-2.17%)
Feb 08, 2016 4.639 4.784 4.615 4.717 901,984 +0.02(+0.33%)
Feb 05, 2016 4.749 4.804 4.702 4.702 799,501 -0.08(-1.65%)
Feb 04, 2016 4.639 4.788 4.639 4.780 618,113 +0.13(+2.71%)
Feb 03, 2016 4.686 4.686 4.560 4.654 427,274 +0.06(+1.20%)
Feb 02, 2016 4.749 4.749 4.591 4.599 614,155 -0.25(-5.19%)
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.