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 )

5.130 +0.010 (+0.20%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.875 5.898 5.642 5.704 1,247,741 -0.19(-3.29%)
May 28, 2015 5.898 5.945 5.875 5.898 352,986 -0.02(-0.39%)
May 27, 2015 5.890 5.937 5.828 5.921 866,237 +0.06(+1.06%)
May 26, 2015 5.991 6.007 5.813 5.859 695,863 -0.15(-2.45%)
May 22, 2015 5.999 6.007 6.007 6.007 990,260 -0.01(-0.13%)
May 21, 2015 6.131 6.224 5.983 6.014 1,089,825 -0.13(-2.15%)
May 20, 2015 6.177 6.193 6.115 6.146 567,389 -0.02(-0.25%)
May 19, 2015 6.162 6.177 6.084 6.162 725,792 -0.01(-0.13%)
May 18, 2015 6.154 6.208 6.108 6.170 924,140 +0.02(+0.25%)
May 15, 2015 6.193 6.223 6.100 6.154 836,147 -0.05(-0.88%)
May 14, 2015 6.092 6.208 6.077 6.208 932,558 +0.14(+2.30%)
May 13, 2015 6.108 6.177 6.053 6.069 731,039 +0.00(+0.00%)
May 12, 2015 6.115 6.139 5.976 6.069 754,954 -0.08(-1.26%)
May 11, 2015 6.123 6.255 6.123 6.146 1,080,320 +0.02(+0.38%)
May 08, 2015 5.991 6.146 5.991 6.123 787,993 +0.15(+2.47%)
May 07, 2015 5.867 6.034 5.858 5.976 789,390 +0.10(+1.72%)
May 06, 2015 5.952 6.021 5.836 5.875 1,053,370 -0.11(-1.82%)
May 05, 2015 6.139 6.207 5.921 5.983 939,349 -0.19(-3.02%)
May 04, 2015 6.208 6.263 6.139 6.170 726,996 -0.04(-0.63%)
May 01, 2015 6.123 6.232 6.108 6.208 1,018,411 +0.10(+1.65%)
Apr 30, 2015 6.216 6.247 6.077 6.108 1,695,572 -0.15(-2.36%)
Apr 29, 2015 6.635 6.721 6.193 6.255 1,347,889 -0.29(-4.39%)
Apr 28, 2015 6.356 6.628 6.356 6.542 880,192 +0.19(+2.93%)
Apr 27, 2015 6.480 6.581 6.333 6.356 632,384 -0.13(-2.03%)
Apr 24, 2015 6.449 6.527 6.364 6.488 731,799 +0.03(+0.48%)
Apr 23, 2015 6.519 6.550 6.410 6.457 512,795 -0.12(-1.77%)
Apr 22, 2015 6.480 6.651 6.434 6.573 675,036 +0.10(+1.56%)
Apr 21, 2015 6.581 6.593 6.441 6.472 562,444 -0.10(-1.53%)
Apr 20, 2015 6.457 6.581 6.457 6.573 643,188 +0.16(+2.42%)
Apr 17, 2015 6.496 6.511 6.364 6.418 678,622 -0.14(-2.13%)
Apr 16, 2015 6.666 6.674 6.527 6.558 632,729 -0.12(-1.86%)
Apr 15, 2015 6.752 6.791 6.651 6.682 674,569 -0.06(-0.92%)
Apr 14, 2015 6.690 6.791 6.651 6.744 1,203,556 +0.08(+1.16%)
Apr 13, 2015 6.604 6.713 6.558 6.666 979,485 +0.09(+1.30%)
Apr 10, 2015 6.519 6.596 6.480 6.581 940,943 +0.09(+1.44%)
Apr 09, 2015 6.333 6.496 6.302 6.488 954,988 +0.14(+2.20%)
Apr 08, 2015 6.271 6.348 6.201 6.348 974,895 +0.09(+1.49%)
Apr 07, 2015 6.387 6.426 6.243 6.255 1,009,996 -0.12(-1.83%)
Apr 06, 2015 6.286 6.426 6.286 6.371 1,008,242 +0.03(+0.49%)
Apr 02, 2015 6.286 6.340 6.340 6.340 1,010,233 +0.06(+0.99%)
Apr 01, 2015 6.395 6.480 6.216 6.278 1,409,401 -0.17(-2.65%)
Mar 31, 2015 6.395 6.472 6.255 6.449 1,223,286 +0.01(+0.12%)
Mar 30, 2015 6.278 6.441 6.278 6.441 1,018,851 +0.18(+2.85%)
Mar 27, 2015 6.123 6.263 6.123 6.263 1,075,520 +0.16(+2.54%)
Mar 26, 2015 6.177 6.208 6.092 6.108 1,259,830 -0.07(-1.13%)
Mar 25, 2015 6.255 6.271 6.162 6.177 949,473 -0.06(-1.00%)
Mar 24, 2015 6.115 6.247 6.100 6.240 761,404 +0.11(+1.77%)
Mar 23, 2015 6.045 6.216 5.999 6.131 1,396,477 +0.09(+1.41%)
Mar 20, 2015 5.836 6.061 5.820 6.045 1,178,030 +0.26(+4.42%)
Mar 19, 2015 5.797 5.883 5.735 5.789 687,144 -0.04(-0.67%)
Mar 18, 2015 5.751 5.894 5.712 5.828 1,287,267 +0.07(+1.21%)
Mar 17, 2015 5.758 5.828 5.743 5.758 1,015,369 -0.04(-0.67%)
Mar 16, 2015 5.828 5.859 5.789 5.797 915,953 -0.02(-0.27%)
Mar 13, 2015 5.836 5.914 5.774 5.813 1,157,345 -0.02(-0.40%)
Mar 12, 2015 5.743 5.851 5.727 5.836 754,685 +0.15(+2.59%)
Mar 11, 2015 5.611 5.712 5.580 5.689 994,793 +0.08(+1.38%)
Mar 10, 2015 5.735 5.797 5.611 5.611 1,154,502 -0.19(-3.21%)
Mar 09, 2015 5.883 5.898 5.797 5.797 588,312 -0.07(-1.19%)
Mar 06, 2015 5.813 5.937 5.805 5.867 809,567 +0.01(+0.13%)
Mar 05, 2015 5.782 5.867 5.720 5.859 1,088,737 +0.07(+1.21%)
Mar 04, 2015 5.859 5.883 5.766 5.789 995,190 -0.09(-1.58%)
Mar 03, 2015 5.883 5.906 5.844 5.883 1,343,039 -0.04(-0.66%)
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.