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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2019 6.825 6.872 6.668 6.731 651,158 -0.05(-0.70%)
Mar 28, 2019 6.715 6.809 6.644 6.778 452,716 +0.08(+1.17%)
Mar 27, 2019 6.636 6.794 6.621 6.699 481,668 +0.04(+0.59%)
Mar 26, 2019 6.566 6.746 6.550 6.660 722,709 +0.13(+2.05%)
Mar 25, 2019 6.455 6.589 6.385 6.526 806,177 +0.06(+0.97%)
Mar 22, 2019 6.691 6.723 6.463 6.463 593,927 -0.28(-4.20%)
Mar 21, 2019 6.691 6.856 6.691 6.746 447,430 +0.02(+0.35%)
Mar 20, 2019 6.896 6.915 6.683 6.723 470,413 -0.18(-2.62%)
Mar 19, 2019 7.053 7.108 6.904 6.904 481,775 -0.13(-1.79%)
Mar 18, 2019 7.006 7.140 6.943 7.029 598,068 +0.03(+0.45%)
Mar 15, 2019 6.927 7.096 6.927 6.998 1,513,434 +0.08(+1.14%)
Mar 14, 2019 6.998 7.041 6.880 6.919 505,649 -0.09(-1.23%)
Mar 13, 2019 6.990 7.115 6.990 7.006 502,830 +0.02(+0.22%)
Mar 12, 2019 6.982 7.037 6.924 6.990 404,868 +0.02(+0.22%)
Mar 11, 2019 6.951 7.115 6.951 6.975 565,083 +0.04(+0.56%)
Mar 08, 2019 6.897 7.021 6.834 6.936 460,544 +0.02(+0.23%)
Mar 07, 2019 7.021 7.021 6.916 6.920 744,595 -0.11(-1.56%)
Mar 06, 2019 7.092 7.146 6.975 7.029 889,230 -0.09(-1.32%)
Mar 05, 2019 7.232 7.264 7.100 7.123 525,253 -0.12(-1.62%)
Mar 04, 2019 7.264 7.366 7.201 7.240 707,501 -0.04(-0.54%)
Mar 01, 2019 7.310 7.326 7.185 7.279 450,429 +0.02(+0.22%)
Feb 28, 2019 7.217 7.287 7.115 7.264 729,072 +0.02(+0.32%)
Feb 27, 2019 7.295 7.318 7.193 7.240 600,967 -0.05(-0.64%)
Feb 26, 2019 7.256 7.334 7.225 7.287 690,512 +0.03(+0.43%)
Feb 25, 2019 7.310 7.404 7.232 7.256 669,483 -0.03(-0.43%)
Feb 22, 2019 7.287 7.350 7.225 7.287 825,958 +0.03(+0.43%)
Feb 21, 2019 7.287 7.310 7.154 7.256 713,646 -0.03(-0.43%)
Feb 20, 2019 7.209 7.307 7.162 7.287 814,154 +0.16(+2.19%)
Feb 19, 2019 7.209 7.303 7.107 7.131 763,803 -0.08(-1.08%)
Feb 15, 2019 7.029 7.217 6.998 7.209 989,204 +0.21(+3.01%)
Feb 14, 2019 6.936 7.049 6.881 6.998 660,627 -0.04(-0.55%)
Feb 13, 2019 6.201 7.107 6.194 7.037 1,645,131 -0.13(-1.85%)
Feb 12, 2019 7.021 7.209 7.021 7.170 938,101 +0.20(+2.80%)
Feb 11, 2019 6.811 7.006 6.811 6.975 911,174 +0.19(+2.76%)
Feb 08, 2019 6.865 6.936 6.732 6.787 1,097,778 -0.11(-1.59%)
Feb 07, 2019 7.053 7.053 6.818 6.897 626,709 -0.19(-2.65%)
Feb 06, 2019 7.092 7.139 7.045 7.084 414,433 -0.01(-0.11%)
Feb 05, 2019 7.123 7.170 7.037 7.092 514,300 -0.02(-0.33%)
Feb 04, 2019 6.904 7.123 6.842 7.115 811,185 +0.20(+2.94%)
Feb 01, 2019 6.912 6.943 6.857 6.912 379,625 +0.02(+0.23%)
Jan 31, 2019 6.936 6.982 6.850 6.897 835,508 -0.02(-0.34%)
Jan 30, 2019 6.959 6.979 6.803 6.920 550,796 +0.03(+0.45%)
Jan 29, 2019 6.881 6.982 6.873 6.889 701,566 +0.02(+0.34%)
Jan 28, 2019 6.826 6.943 6.764 6.865 412,841 -0.03(-0.45%)
Jan 25, 2019 6.850 7.002 6.850 6.897 357,731 +0.12(+1.73%)
Jan 24, 2019 6.803 6.877 6.717 6.779 779,892 -0.04(-0.57%)
Jan 23, 2019 6.920 6.990 6.717 6.818 884,999 -0.08(-1.13%)
Jan 22, 2019 6.873 6.951 6.818 6.897 1,219,087 +0.00(+0.00%)
Jan 18, 2019 6.850 6.943 6.814 6.897 1,120,824 +0.10(+1.49%)
Jan 17, 2019 6.623 6.818 6.623 6.795 800,996 +0.16(+2.35%)
Jan 16, 2019 6.576 6.662 6.514 6.639 846,667 +0.07(+1.07%)
Jan 15, 2019 6.529 6.584 6.451 6.568 779,216 +0.06(+0.96%)
Jan 14, 2019 6.514 6.647 6.459 6.506 666,104 -0.02(-0.24%)
Jan 11, 2019 6.436 6.561 6.373 6.522 922,113 +0.05(+0.85%)
Jan 10, 2019 6.319 6.467 6.202 6.467 657,353 +0.11(+1.72%)
Jan 09, 2019 6.233 6.444 6.178 6.358 883,645 +0.19(+3.04%)
Jan 08, 2019 6.115 6.186 6.045 6.170 1,174,210 +0.11(+1.80%)
Jan 07, 2019 5.951 6.166 5.928 6.061 1,140,148 +0.06(+1.04%)
Jan 04, 2019 5.623 6.014 5.623 5.998 1,230,551 +0.37(+6.67%)
Jan 03, 2019 5.545 5.741 5.498 5.623 1,317,678 +0.02(+0.42%)
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.