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 )

5.125 +0.005 (+0.10%)
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 31, 2016 7.654 7.794 7.619 7.716 882,889 +0.07(+0.91%)
May 27, 2016 7.638 7.646 7.646 7.646 556,648 +0.03(+0.41%)
May 26, 2016 7.638 7.685 7.584 7.615 279,871 -0.01(-0.10%)
May 25, 2016 7.654 7.708 7.592 7.623 466,504 -0.03(-0.41%)
May 24, 2016 7.499 7.724 7.429 7.654 718,763 +0.24(+3.25%)
May 23, 2016 7.491 7.499 7.374 7.413 846,089 -0.09(-1.14%)
May 20, 2016 7.452 7.534 7.429 7.499 763,759 +0.09(+1.26%)
May 19, 2016 7.367 7.436 7.312 7.405 604,530 +0.00(+0.00%)
May 18, 2016 7.468 7.530 7.363 7.405 625,997 -0.09(-1.14%)
May 17, 2016 7.654 7.669 7.421 7.491 835,823 -0.23(-2.92%)
May 16, 2016 7.607 7.805 7.607 7.716 662,848 +0.10(+1.33%)
May 13, 2016 7.646 7.763 7.576 7.615 1,120,037 -0.04(-0.51%)
May 12, 2016 7.708 7.832 7.553 7.654 934,139 -0.05(-0.70%)
May 11, 2016 7.646 7.755 7.576 7.708 864,801 +0.07(+0.91%)
May 10, 2016 7.600 7.724 7.572 7.638 728,743 +0.05(+0.61%)
May 09, 2016 7.530 7.685 7.483 7.592 814,950 +0.01(+0.10%)
May 06, 2016 7.537 7.607 7.491 7.584 447,166 +0.03(+0.41%)
May 05, 2016 7.662 7.669 7.514 7.553 770,896 -0.05(-0.61%)
May 04, 2016 7.561 7.708 7.537 7.600 763,817 +0.02(+0.20%)
May 03, 2016 7.568 7.646 7.421 7.584 816,110 -0.06(-0.81%)
May 02, 2016 7.452 7.681 7.374 7.646 1,467,211 +0.24(+3.25%)
Apr 29, 2016 7.405 7.565 7.305 7.405 1,339,779 +0.00(+0.00%)
Apr 28, 2016 7.072 7.600 7.064 7.405 1,755,842 -0.19(-2.45%)
Apr 27, 2016 7.568 8.151 7.266 7.592 2,308,179 +0.68(+9.89%)
Apr 26, 2016 6.784 6.951 6.746 6.909 791,017 +0.15(+2.18%)
Apr 25, 2016 6.816 6.816 6.715 6.761 558,138 -0.05(-0.80%)
Apr 22, 2016 6.784 6.870 6.715 6.816 731,053 +0.05(+0.80%)
Apr 21, 2016 6.893 6.916 6.753 6.761 388,289 -0.16(-2.35%)
Apr 20, 2016 6.947 6.986 6.878 6.924 542,527 -0.02(-0.22%)
Apr 19, 2016 6.963 7.056 6.932 6.940 530,286 -0.02(-0.22%)
Apr 18, 2016 6.909 6.994 6.901 6.955 380,458 +0.02(+0.22%)
Apr 15, 2016 6.862 6.994 6.808 6.940 524,714 +0.07(+1.02%)
Apr 14, 2016 6.994 7.002 6.847 6.870 464,900 -0.13(-1.88%)
Apr 13, 2016 6.808 7.010 6.769 7.002 867,929 +0.26(+3.80%)
Apr 12, 2016 6.691 6.808 6.676 6.746 731,661 +0.07(+1.05%)
Apr 11, 2016 6.730 6.893 6.676 6.676 700,146 -0.02(-0.35%)
Apr 08, 2016 6.823 6.854 6.660 6.699 586,494 -0.02(-0.35%)
Apr 07, 2016 6.816 6.862 6.699 6.722 598,078 -0.16(-2.26%)
Apr 06, 2016 6.746 6.901 6.699 6.878 589,338 +0.16(+2.31%)
Apr 05, 2016 6.831 6.901 6.722 6.722 880,655 -0.12(-1.81%)
Apr 04, 2016 7.010 7.010 6.839 6.847 583,515 -0.16(-2.33%)
Apr 01, 2016 6.901 7.041 6.784 7.010 773,663 +0.04(+0.56%)
Mar 31, 2016 6.862 7.025 6.839 6.971 730,111 +0.11(+1.58%)
Mar 30, 2016 6.924 7.002 6.757 6.862 884,942 -0.09(-1.34%)
Mar 29, 2016 6.598 6.971 6.567 6.955 1,186,248 +0.34(+5.16%)
Mar 28, 2016 6.684 6.847 6.594 6.614 936,497 -0.03(-0.47%)
Mar 24, 2016 6.575 6.645 6.645 6.645 441,866 +0.05(+0.71%)
Mar 23, 2016 6.707 6.769 6.594 6.598 562,756 -0.19(-2.75%)
Mar 22, 2016 6.264 6.909 6.264 6.784 1,814,786 +0.58(+9.39%)
Mar 21, 2016 6.311 6.373 6.171 6.202 537,287 -0.12(-1.96%)
Mar 18, 2016 6.233 6.350 6.187 6.326 1,061,643 +0.13(+2.13%)
Mar 17, 2016 5.977 6.233 5.977 6.194 517,485 +0.21(+3.50%)
Mar 16, 2016 5.900 6.008 5.876 5.985 550,234 +0.05(+0.92%)
Mar 15, 2016 5.931 5.969 5.868 5.931 636,458 -0.05(-0.78%)
Mar 14, 2016 6.047 6.094 5.934 5.977 847,801 -0.11(-1.79%)
Mar 11, 2016 6.086 6.163 6.039 6.086 682,298 +0.03(+0.51%)
Mar 10, 2016 6.101 6.187 6.008 6.055 673,699 -0.04(-0.64%)
Mar 09, 2016 5.946 6.140 5.931 6.094 624,416 +0.16(+2.61%)
Mar 08, 2016 6.233 6.249 5.861 5.938 1,092,649 -0.32(-5.09%)
Mar 07, 2016 5.993 6.303 5.946 6.257 1,078,155 +0.24(+4.00%)
Mar 04, 2016 6.063 6.140 5.977 6.016 702,144 -0.05(-0.77%)
Mar 03, 2016 5.938 6.086 5.900 6.063 773,439 +0.09(+1.56%)
Mar 02, 2016 5.853 6.008 5.845 5.969 735,128 +0.09(+1.59%)
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.