ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acco Brands Corp (NY: ACCO )

5.170 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2024 5.200 5.230 5.125 5.170 545,574 +0.04(+0.78%)
May 13, 2024 5.210 5.230 5.120 5.130 585,589 -0.01(-0.19%)
May 10, 2024 5.110 5.150 5.075 5.140 375,901 +0.04(+0.78%)
May 09, 2024 5.010 5.120 5.005 5.100 722,290 +0.08(+1.59%)
May 08, 2024 4.890 5.070 4.890 5.020 358,797 +0.11(+2.24%)
May 07, 2024 4.990 5.035 4.900 4.910 986,273 -0.06(-1.21%)
May 06, 2024 4.890 4.980 4.830 4.970 511,895 +0.09(+1.84%)
May 03, 2024 5.050 5.200 4.800 4.880 825,208 -0.04(-0.81%)
May 02, 2024 4.840 4.970 4.805 4.920 763,631 +0.16(+3.36%)
May 01, 2024 4.820 4.880 4.750 4.760 475,416 -0.06(-1.24%)
Apr 30, 2024 4.890 4.890 4.815 4.820 611,332 -0.10(-2.03%)
Apr 29, 2024 4.860 4.945 4.860 4.920 703,888 +0.09(+1.86%)
Apr 26, 2024 4.870 4.940 4.825 4.830 411,581 -0.02(-0.41%)
Apr 25, 2024 4.860 4.925 4.825 4.850 629,442 -0.06(-1.22%)
Apr 24, 2024 4.970 4.985 4.830 4.910 685,661 -0.07(-1.41%)
Apr 23, 2024 4.960 5.045 4.950 4.980 574,907 +0.02(+0.40%)
Apr 22, 2024 5.000 5.070 4.960 4.960 717,806 +0.04(+0.81%)
Apr 19, 2024 4.840 4.970 4.840 4.920 659,827 +0.06(+1.23%)
Apr 18, 2024 4.870 4.905 4.840 4.860 601,462 +0.02(+0.41%)
Apr 17, 2024 5.000 5.000 4.840 4.840 729,826 -0.10(-2.02%)
Apr 16, 2024 5.000 5.015 4.930 4.940 544,447 -0.08(-1.59%)
Apr 15, 2024 5.110 5.140 5.000 5.020 519,918 -0.01(-0.20%)
Apr 12, 2024 5.120 5.158 4.995 5.030 535,301 -0.15(-2.90%)
Apr 11, 2024 5.150 5.235 5.140 5.180 449,543 +0.06(+1.17%)
Apr 10, 2024 5.210 5.210 4.960 5.120 692,684 -0.13(-2.48%)
Apr 09, 2024 5.270 5.340 5.230 5.250 387,217 -0.01(-0.19%)
Apr 08, 2024 5.260 5.300 5.220 5.260 332,669 +0.03(+0.57%)
Apr 05, 2024 5.220 5.295 5.215 5.230 397,829 -0.02(-0.38%)
Apr 04, 2024 5.440 5.540 5.210 5.250 506,407 -0.11(-2.05%)
Apr 03, 2024 5.260 5.390 5.170 5.360 513,503 +0.08(+1.52%)
Apr 02, 2024 5.370 5.390 5.180 5.280 751,369 -0.15(-2.76%)
Apr 01, 2024 5.600 5.600 5.420 5.430 379,082 -0.18(-3.21%)
Mar 28, 2024 5.610 5.675 5.580 5.610 793,796 -0.01(-0.18%)
Mar 27, 2024 5.590 5.650 5.550 5.620 543,566 +0.08(+1.44%)
Mar 26, 2024 5.560 5.650 5.540 5.540 488,131 +0.01(+0.18%)
Mar 25, 2024 5.600 5.650 5.530 5.530 363,316 -0.06(-1.07%)
Mar 22, 2024 5.720 5.750 5.580 5.590 464,728 -0.11(-1.93%)
Mar 21, 2024 5.660 5.720 5.615 5.700 988,796 +0.03(+0.53%)
Mar 20, 2024 5.340 5.680 5.305 5.670 1,052,063 +0.34(+6.38%)
Mar 19, 2024 5.260 5.435 5.235 5.330 1,858,803 +0.08(+1.52%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.