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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2019 7.328 7.399 7.225 7.376 718,000 +0.02(+0.32%)
Feb 27, 2019 7.407 7.431 7.304 7.352 591,841 -0.05(-0.64%)
Feb 26, 2019 7.368 7.447 7.336 7.399 680,025 +0.03(+0.43%)
Feb 25, 2019 7.423 7.518 7.344 7.368 659,316 -0.03(-0.43%)
Feb 22, 2019 7.399 7.463 7.336 7.399 813,415 +0.03(+0.43%)
Feb 21, 2019 7.399 7.423 7.265 7.368 702,809 -0.03(-0.43%)
Feb 20, 2019 7.320 7.419 7.273 7.399 801,790 +0.16(+2.19%)
Feb 19, 2019 7.320 7.415 7.217 7.241 752,204 -0.08(-1.08%)
Feb 15, 2019 7.138 7.328 7.106 7.320 974,181 +0.21(+3.01%)
Feb 14, 2019 7.043 7.158 6.987 7.106 650,594 -0.04(-0.55%)
Feb 13, 2019 6.297 7.217 6.289 7.146 1,620,147 -0.13(-1.85%)
Feb 12, 2019 7.130 7.320 7.130 7.280 923,854 +0.20(+2.80%)
Feb 11, 2019 6.916 7.114 6.916 7.082 897,336 +0.19(+2.76%)
Feb 08, 2019 6.971 7.043 6.836 6.892 1,081,107 -0.11(-1.59%)
Feb 07, 2019 7.161 7.161 6.924 7.003 617,191 -0.19(-2.65%)
Feb 06, 2019 7.201 7.249 7.154 7.193 408,140 -0.01(-0.11%)
Feb 05, 2019 7.233 7.280 7.146 7.201 506,489 -0.02(-0.33%)
Feb 04, 2019 7.011 7.233 6.947 7.225 798,866 +0.21(+2.94%)
Feb 01, 2019 7.019 7.050 6.963 7.019 373,860 +0.02(+0.23%)
Jan 31, 2019 7.043 7.090 6.955 7.003 822,820 -0.02(-0.34%)
Jan 30, 2019 7.066 7.086 6.908 7.027 542,432 +0.03(+0.45%)
Jan 29, 2019 6.987 7.090 6.979 6.995 690,912 +0.02(+0.34%)
Jan 28, 2019 6.931 7.050 6.868 6.971 406,571 -0.03(-0.45%)
Jan 25, 2019 6.955 7.110 6.955 7.003 352,299 +0.12(+1.73%)
Jan 24, 2019 6.908 6.983 6.820 6.884 768,048 -0.04(-0.57%)
Jan 23, 2019 7.027 7.098 6.820 6.924 871,559 -0.08(-1.13%)
Jan 22, 2019 6.979 7.058 6.924 7.003 1,200,573 +0.00(+0.00%)
Jan 18, 2019 6.955 7.050 6.920 7.003 1,103,803 +0.10(+1.49%)
Jan 17, 2019 6.725 6.924 6.725 6.900 788,832 +0.16(+2.35%)
Jan 16, 2019 6.678 6.765 6.614 6.741 833,809 +0.07(+1.07%)
Jan 15, 2019 6.630 6.686 6.551 6.670 767,383 +0.06(+0.96%)
Jan 14, 2019 6.614 6.749 6.559 6.606 655,988 -0.02(-0.24%)
Jan 11, 2019 6.535 6.662 6.471 6.622 908,109 +0.06(+0.85%)
Jan 10, 2019 6.416 6.567 6.298 6.567 647,370 +0.11(+1.72%)
Jan 09, 2019 6.329 6.543 6.273 6.456 870,225 +0.19(+3.04%)
Jan 08, 2019 6.210 6.281 6.138 6.265 1,156,378 +0.11(+1.80%)
Jan 07, 2019 6.043 6.261 6.019 6.154 1,122,833 +0.06(+1.04%)
Jan 04, 2019 5.710 6.107 5.710 6.091 1,211,863 +0.38(+6.67%)
Jan 03, 2019 5.631 5.829 5.583 5.710 1,297,667 +0.02(+0.42%)
Jan 02, 2019 5.306 5.877 5.306 5.686 1,479,602 +0.31(+5.75%)
Dec 31, 2018 5.345 5.405 5.306 5.377 1,082,746 +0.04(+0.74%)
Dec 28, 2018 5.171 5.361 5.131 5.337 1,128,643 +0.15(+2.91%)
Dec 27, 2018 5.068 5.195 5.028 5.187 644,324 +0.02(+0.31%)
Dec 26, 2018 5.020 5.171 4.814 5.171 1,138,831 +0.17(+3.49%)
Dec 24, 2018 5.099 5.107 4.981 4.996 366,295 -0.12(-2.33%)
Dec 21, 2018 5.155 5.306 5.099 5.115 2,441,506 -0.03(-0.62%)
Dec 20, 2018 5.147 5.218 5.076 5.147 892,415 -0.01(-0.15%)
Dec 19, 2018 5.353 5.409 5.107 5.155 1,126,583 -0.22(-4.13%)
Dec 18, 2018 5.329 5.433 5.290 5.377 917,540 +0.06(+1.19%)
Dec 17, 2018 5.345 5.441 5.282 5.314 1,109,106 -0.05(-0.89%)
Dec 14, 2018 5.425 5.496 5.329 5.361 701,572 -0.13(-2.31%)
Dec 13, 2018 5.599 5.663 5.472 5.488 942,187 -0.09(-1.56%)
Dec 12, 2018 5.623 5.722 5.559 5.575 674,485 +0.02(+0.43%)
Dec 11, 2018 5.710 5.718 5.433 5.552 1,139,367 -0.10(-1.69%)
Dec 10, 2018 5.710 5.726 5.571 5.647 576,688 -0.08(-1.39%)
Dec 07, 2018 5.924 6.012 5.702 5.726 886,043 -0.19(-3.22%)
Dec 06, 2018 5.948 5.988 5.829 5.916 1,143,898 -0.05(-0.80%)
Dec 04, 2018 6.376 6.440 5.956 5.964 746,460 -0.42(-6.58%)
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.