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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019 6.930 6.978 6.771 6.834 641,269 -0.05(-0.70%)
Mar 28, 2019 6.818 6.914 6.747 6.882 445,841 +0.08(+1.17%)
Mar 27, 2019 6.739 6.898 6.723 6.803 474,354 +0.04(+0.59%)
Mar 26, 2019 6.667 6.850 6.651 6.763 711,733 +0.14(+2.05%)
Mar 25, 2019 6.555 6.691 6.483 6.627 793,934 +0.06(+0.97%)
Mar 22, 2019 6.795 6.826 6.563 6.563 584,907 -0.29(-4.20%)
Mar 21, 2019 6.795 6.962 6.795 6.850 440,636 +0.02(+0.35%)
Mar 20, 2019 7.002 7.022 6.787 6.826 463,269 -0.18(-2.62%)
Mar 19, 2019 7.162 7.218 7.010 7.010 474,459 -0.13(-1.79%)
Mar 18, 2019 7.114 7.250 7.050 7.138 588,985 +0.03(+0.45%)
Mar 15, 2019 7.034 7.206 7.034 7.106 1,490,450 +0.08(+1.14%)
Mar 14, 2019 7.106 7.150 6.986 7.026 497,970 -0.09(-1.23%)
Mar 13, 2019 7.098 7.225 7.098 7.114 495,194 +0.02(+0.22%)
Mar 12, 2019 7.090 7.146 7.031 7.098 398,719 +0.02(+0.22%)
Mar 11, 2019 7.058 7.225 7.058 7.082 556,501 +0.04(+0.56%)
Mar 08, 2019 7.003 7.130 6.939 7.043 453,550 +0.02(+0.23%)
Mar 07, 2019 7.130 7.130 7.023 7.027 733,287 -0.11(-1.56%)
Mar 06, 2019 7.201 7.257 7.082 7.138 875,725 -0.10(-1.32%)
Mar 05, 2019 7.344 7.376 7.209 7.233 517,277 -0.12(-1.62%)
Mar 04, 2019 7.376 7.480 7.312 7.352 696,756 -0.04(-0.54%)
Mar 01, 2019 7.423 7.439 7.296 7.391 443,589 +0.02(+0.22%)
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%)
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.