Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.960 -0.190 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 5.650 5.533 5.533 5.533 634,874 -0.13(-2.33%)
Dec 30, 2015 5.735 5.797 5.657 5.665 475,363 -0.12(-2.01%)
Dec 29, 2015 5.774 5.828 5.704 5.782 288,384 +0.03(+0.54%)
Dec 28, 2015 5.789 5.805 5.634 5.751 400,303 -0.08(-1.33%)
Dec 24, 2015 5.836 5.828 5.828 5.828 283,999 +0.02(+0.40%)
Dec 23, 2015 5.836 5.859 5.782 5.805 482,583 -0.02(-0.27%)
Dec 22, 2015 5.844 5.875 5.696 5.820 643,619 -0.02(-0.27%)
Dec 21, 2015 5.758 5.859 5.673 5.836 1,013,772 +0.09(+1.62%)
Dec 18, 2015 5.937 5.937 5.642 5.743 1,757,156 -0.24(-4.02%)
Dec 17, 2015 5.813 5.999 5.797 5.983 846,974 +0.19(+3.35%)
Dec 16, 2015 5.735 5.817 5.727 5.789 564,873 +0.09(+1.50%)
Dec 15, 2015 5.634 5.751 5.634 5.704 602,372 +0.09(+1.52%)
Dec 14, 2015 5.813 5.836 5.588 5.619 709,513 -0.22(-3.72%)
Dec 11, 2015 5.937 5.976 5.762 5.836 1,109,042 -0.23(-3.84%)
Dec 10, 2015 5.844 6.084 5.844 6.069 857,009 +0.19(+3.30%)
Dec 09, 2015 5.937 5.968 5.844 5.875 890,851 -0.09(-1.43%)
Dec 08, 2015 5.774 5.999 5.727 5.960 1,172,230 +0.12(+2.13%)
Dec 07, 2015 5.898 5.906 5.774 5.836 959,832 -0.09(-1.57%)
Dec 04, 2015 5.851 5.976 5.820 5.929 491,566 +0.07(+1.19%)
Dec 03, 2015 6.038 6.045 5.828 5.859 509,170 -0.15(-2.45%)
Dec 02, 2015 6.077 6.166 5.983 6.007 545,038 -0.11(-1.78%)
Dec 01, 2015 6.022 6.115 5.976 6.115 464,086 +0.12(+2.07%)
Nov 30, 2015 5.976 6.022 5.937 5.991 771,941 +0.01(+0.13%)
Nov 27, 2015 5.883 6.038 5.883 5.983 227,660 +0.07(+1.18%)
Nov 25, 2015 5.921 5.914 5.914 5.914 477,154 -0.02(-0.26%)
Nov 24, 2015 5.890 5.976 5.867 5.929 431,343 -0.01(-0.13%)
Nov 23, 2015 5.859 6.038 5.859 5.937 436,710 +0.00(+0.00%)
Nov 20, 2015 5.921 6.026 5.844 5.937 724,221 +0.05(+0.92%)
Nov 19, 2015 5.929 5.968 5.851 5.883 562,198 -0.05(-0.92%)
Nov 18, 2015 5.952 5.991 5.828 5.937 819,939 -0.02(-0.26%)
Nov 17, 2015 6.045 6.092 5.945 5.952 515,887 -0.08(-1.29%)
Nov 16, 2015 5.914 6.061 5.890 6.030 472,657 +0.09(+1.44%)
Nov 13, 2015 5.968 6.014 5.921 5.945 581,306 -0.07(-1.16%)
Nov 12, 2015 6.131 6.201 6.007 6.014 636,867 -0.21(-3.37%)
Nov 11, 2015 6.379 6.395 6.201 6.224 525,039 -0.12(-1.96%)
Nov 10, 2015 6.333 6.395 6.263 6.348 651,306 -0.02(-0.24%)
Nov 09, 2015 6.457 6.488 6.333 6.364 726,834 -0.13(-2.03%)
Nov 06, 2015 6.294 6.503 6.271 6.496 799,611 +0.17(+2.70%)
Nov 05, 2015 6.325 6.371 6.232 6.325 584,422 +0.00(+0.00%)
Nov 04, 2015 6.371 6.422 6.286 6.325 748,178 -0.02(-0.37%)
Nov 03, 2015 6.325 6.434 6.302 6.348 735,509 +0.01(+0.12%)
Nov 02, 2015 6.232 6.418 6.216 6.340 890,078 +0.08(+1.24%)
Oct 30, 2015 6.216 6.309 6.162 6.263 852,366 +0.05(+0.87%)
Oct 29, 2015 6.278 6.457 6.170 6.208 1,181,909 -0.20(-3.15%)
Oct 28, 2015 6.154 6.581 5.980 6.410 1,445,579 +0.18(+2.86%)
Oct 27, 2015 6.271 6.294 6.139 6.232 744,803 -0.07(-1.11%)
Oct 26, 2015 6.371 6.434 6.271 6.302 881,951 -0.09(-1.46%)
Oct 23, 2015 6.457 6.472 6.348 6.395 605,131 +0.02(+0.37%)
Oct 22, 2015 6.286 6.457 6.271 6.371 620,799 +0.13(+2.11%)
Oct 21, 2015 6.418 6.496 6.232 6.240 896,555 -0.18(-2.78%)
Oct 20, 2015 6.348 6.496 6.325 6.418 761,213 +0.06(+0.98%)
Oct 19, 2015 6.302 6.426 6.286 6.356 528,488 +0.02(+0.37%)
Oct 16, 2015 6.402 6.402 6.263 6.333 487,822 -0.05(-0.73%)
Oct 15, 2015 6.201 6.379 6.139 6.379 670,809 +0.20(+3.27%)
Oct 14, 2015 6.185 6.286 6.181 6.177 547,616 -0.01(-0.13%)
Oct 13, 2015 6.208 6.325 6.170 6.185 694,727 -0.09(-1.36%)
Oct 12, 2015 6.263 6.278 6.201 6.271 504,487 +0.02(+0.25%)
Oct 09, 2015 6.224 6.294 6.201 6.255 418,352 +0.08(+1.26%)
Oct 08, 2015 6.038 6.243 6.038 6.177 831,577 +0.12(+1.92%)
Oct 07, 2015 5.875 6.131 5.789 6.061 1,085,395 +0.23(+3.99%)
Oct 06, 2015 5.689 5.968 5.673 5.828 1,149,945 +0.13(+2.32%)
Oct 05, 2015 5.549 5.696 5.494 5.696 1,812,944 +0.22(+3.97%)
Oct 02, 2015 5.425 5.502 5.363 5.479 955,982 +0.01(+0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.