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 )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 7.158 7.890 7.033 7.866 3,127,665 +1.32(+20.15%)
Jul 30, 2019 6.515 6.648 6.507 6.547 708,836 -0.02(-0.25%)
Jul 29, 2019 6.507 6.611 6.459 6.563 580,648 +0.02(+0.37%)
Jul 26, 2019 6.507 6.603 6.451 6.539 594,043 +0.07(+1.12%)
Jul 25, 2019 6.611 6.652 6.451 6.467 596,045 -0.16(-2.43%)
Jul 24, 2019 6.394 6.644 6.394 6.628 500,517 +0.20(+3.13%)
Jul 23, 2019 6.314 6.474 6.309 6.426 596,398 +0.13(+2.04%)
Jul 22, 2019 6.330 6.382 6.233 6.298 516,109 -0.03(-0.51%)
Jul 19, 2019 6.322 6.402 6.306 6.330 465,736 -0.01(-0.13%)
Jul 18, 2019 6.153 6.378 6.129 6.338 430,096 +0.17(+2.74%)
Jul 17, 2019 6.233 6.274 6.145 6.169 981,180 -0.10(-1.54%)
Jul 16, 2019 6.209 6.338 6.209 6.266 503,858 +0.04(+0.65%)
Jul 15, 2019 6.242 6.258 6.000 6.225 789,962 -0.01(-0.13%)
Jul 12, 2019 6.089 6.266 6.065 6.233 618,287 +0.14(+2.38%)
Jul 11, 2019 6.242 6.244 6.016 6.089 708,287 -0.16(-2.57%)
Jul 10, 2019 6.290 6.378 6.209 6.250 382,486 -0.02(-0.26%)
Jul 09, 2019 6.250 6.302 6.137 6.266 538,625 -0.04(-0.64%)
Jul 08, 2019 6.330 6.378 6.282 6.306 591,935 -0.02(-0.38%)
Jul 05, 2019 6.185 6.354 6.145 6.330 411,404 +0.10(+1.55%)
Jul 03, 2019 6.338 6.402 6.233 6.233 390,019 -0.10(-1.52%)
Jul 02, 2019 6.233 6.330 6.169 6.330 533,382 +0.07(+1.16%)
Jul 01, 2019 6.410 6.467 6.217 6.258 503,437 -0.07(-1.14%)
Jun 28, 2019 6.193 6.382 6.193 6.330 981,701 +0.14(+2.34%)
Jun 27, 2019 5.960 6.185 5.960 6.185 745,773 +0.24(+4.06%)
Jun 26, 2019 5.896 6.048 5.896 5.944 633,411 +0.06(+0.96%)
Jun 25, 2019 5.936 5.936 5.831 5.888 961,315 -0.06(-0.95%)
Jun 24, 2019 6.137 6.145 5.944 5.944 1,071,457 -0.20(-3.27%)
Jun 21, 2019 6.314 6.314 6.137 6.145 1,077,061 -0.20(-3.17%)
Jun 20, 2019 6.394 6.426 6.314 6.346 828,365 +0.00(+0.00%)
Jun 19, 2019 6.410 6.547 6.322 6.346 837,575 -0.04(-0.63%)
Jun 18, 2019 6.193 6.414 6.169 6.386 1,837,460 +0.23(+3.66%)
Jun 17, 2019 6.193 6.217 6.105 6.161 649,648 -0.04(-0.65%)
Jun 14, 2019 6.266 6.274 6.177 6.201 590,438 -0.06(-0.90%)
Jun 13, 2019 6.209 6.298 6.177 6.258 606,020 +0.08(+1.30%)
Jun 12, 2019 6.298 6.298 6.145 6.177 737,231 -0.12(-1.92%)
Jun 11, 2019 6.306 6.402 6.258 6.298 565,040 +0.06(+0.90%)
Jun 10, 2019 6.225 6.322 6.169 6.242 732,163 +0.06(+1.04%)
Jun 07, 2019 6.145 6.274 6.137 6.177 548,290 +0.08(+1.32%)
Jun 06, 2019 6.089 6.141 5.944 6.097 632,426 +0.00(+0.00%)
Jun 05, 2019 6.201 6.242 6.069 6.097 623,997 -0.10(-1.69%)
Jun 04, 2019 6.024 6.242 5.992 6.201 1,062,997 +0.24(+4.05%)
Jun 03, 2019 5.896 6.024 5.863 5.960 911,990 +0.05(+0.82%)
May 31, 2019 5.960 6.000 5.831 5.912 671,873 -0.14(-2.26%)
May 30, 2019 6.073 6.539 6.024 6.048 1,022,221 -0.01(-0.13%)
May 29, 2019 6.161 6.217 6.048 6.057 1,200,280 -0.16(-2.59%)
May 28, 2019 6.298 6.378 6.201 6.217 677,206 -0.08(-1.28%)
May 24, 2019 6.266 6.310 6.209 6.298 449,697 +0.06(+0.90%)
May 23, 2019 6.258 6.295 6.193 6.242 576,303 -0.07(-1.15%)
May 22, 2019 6.346 6.482 6.258 6.314 536,855 -0.04(-0.63%)
May 21, 2019 6.234 6.382 6.182 6.354 1,749,707 +0.17(+2.71%)
May 20, 2019 6.242 6.302 6.166 6.186 902,188 -0.13(-2.02%)
May 17, 2019 6.466 6.537 6.298 6.314 1,047,584 -0.22(-3.42%)
May 16, 2019 6.545 6.641 6.506 6.537 608,318 +0.00(+0.00%)
May 15, 2019 6.537 6.645 6.489 6.537 747,175 -0.07(-1.09%)
May 14, 2019 6.545 6.673 6.545 6.609 521,528 +0.06(+0.85%)
May 13, 2019 6.529 6.605 6.505 6.553 1,165,411 -0.14(-2.03%)
May 10, 2019 6.777 6.793 6.641 6.689 404,651 -0.14(-1.99%)
May 09, 2019 6.593 6.849 6.577 6.825 512,675 +0.14(+2.15%)
May 08, 2019 6.713 6.809 6.681 6.681 625,393 -0.06(-0.83%)
May 07, 2019 6.865 6.921 6.681 6.737 574,477 -0.22(-3.10%)
May 06, 2019 6.729 7.088 6.673 6.952 632,899 +0.11(+1.63%)
May 03, 2019 6.625 6.849 6.601 6.841 901,008 +0.29(+4.38%)
May 02, 2019 7.328 7.328 6.537 6.553 815,272 -0.50(-7.13%)
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.