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 )

5.120 +0.110 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.34 10.38 10.11 10.11 503,526 -0.19(-1.83%)
May 30, 2018 10.22 10.45 10.14 10.29 495,515 +0.16(+1.54%)
May 29, 2018 9.982 10.18 9.943 10.14 465,975 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.982 10.10 9.884 10.06 653,546 +0.04(+0.39%)
May 23, 2018 9.826 10.04 9.787 10.02 460,403 +0.16(+1.58%)
May 22, 2018 9.943 10.10 9.865 9.865 747,778 -0.08(-0.78%)
May 21, 2018 9.748 9.943 9.709 9.943 759,874 +0.19(+2.00%)
May 18, 2018 9.826 9.826 9.650 9.748 415,583 -0.04(-0.40%)
May 17, 2018 9.631 9.904 9.592 9.787 539,483 +0.16(+1.62%)
May 16, 2018 9.358 9.670 9.319 9.631 734,377 +0.31(+3.35%)
May 15, 2018 9.124 9.397 9.089 9.319 825,950 +0.12(+1.27%)
May 14, 2018 9.358 9.358 9.163 9.202 639,512 -0.12(-1.26%)
May 11, 2018 9.241 9.358 9.241 9.319 467,809 +0.08(+0.84%)
May 10, 2018 9.319 9.358 9.241 9.241 549,724 -0.04(-0.42%)
May 09, 2018 9.280 9.319 9.163 9.280 649,084 +0.00(+0.00%)
May 08, 2018 9.085 9.319 9.007 9.280 737,802 +0.19(+2.15%)
May 07, 2018 9.319 9.436 9.046 9.085 807,291 -0.12(-1.27%)
May 04, 2018 9.202 9.397 9.163 9.202 773,077 -0.08(-0.84%)
May 03, 2018 9.319 9.436 9.241 9.280 717,737 +0.04(+0.42%)
May 02, 2018 9.046 9.358 9.007 9.241 726,894 +0.19(+2.16%)
May 01, 2018 9.592 9.592 8.773 9.046 1,108,384 -0.35(-3.73%)
Apr 30, 2018 9.631 9.733 9.397 9.397 708,173 -0.27(-2.82%)
Apr 27, 2018 9.748 9.787 9.592 9.670 652,277 -0.08(-0.80%)
Apr 26, 2018 9.865 9.904 9.709 9.748 520,975 -0.12(-1.19%)
Apr 25, 2018 9.943 10.02 9.845 9.865 517,946 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.865 9.943 678,032 -0.04(-0.39%)
Apr 23, 2018 9.982 10.14 9.943 9.982 359,366 +0.00(+0.00%)
Apr 20, 2018 10.18 10.24 9.884 9.982 617,267 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.22 751,178 -0.12(-1.13%)
Apr 18, 2018 10.49 10.55 10.29 10.33 509,436 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.24 10.45 512,932 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,866 +0.20(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,490 -0.08(-0.77%)
Apr 12, 2018 10.18 10.29 10.14 10.14 507,617 -0.04(-0.38%)
Apr 11, 2018 10.06 10.22 10.02 10.18 506,701 +0.12(+1.16%)
Apr 10, 2018 9.943 10.14 9.865 10.06 581,176 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.748 9.826 535,815 -0.19(-1.95%)
Apr 06, 2018 10.06 10.24 9.943 10.02 458,099 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.18 800,094 +0.12(+1.16%)
Apr 04, 2018 9.670 10.14 9.670 10.06 1,563,325 +0.23(+2.38%)
Apr 03, 2018 9.748 9.904 9.689 9.826 848,662 +0.19(+2.02%)
Apr 02, 2018 9.748 9.826 9.611 9.631 764,950 -0.16(-1.59%)
Mar 29, 2018 9.787 9.787 9.787 0 +0.08(+0.80%)
Mar 28, 2018 9.553 9.767 9.514 9.709 591,355 +0.19(+2.05%)
Mar 27, 2018 9.709 9.787 9.494 9.514 937,475 -0.19(-2.01%)
Mar 26, 2018 9.592 9.767 9.514 9.709 652,124 +0.27(+2.89%)
Mar 23, 2018 9.826 9.826 9.436 9.436 573,029 -0.27(-2.81%)
Mar 22, 2018 9.943 9.982 9.709 9.709 700,683 -0.27(-2.73%)
Mar 21, 2018 10.25 10.29 9.982 9.982 477,787 -0.27(-2.66%)
Mar 20, 2018 10.29 10.33 10.14 10.25 357,317 -0.08(-0.75%)
Mar 19, 2018 10.37 10.39 10.20 10.33 609,173 -0.04(-0.38%)
Mar 16, 2018 10.25 10.43 10.25 10.37 883,068 +0.08(+0.76%)
Mar 15, 2018 10.25 10.32 10.18 10.29 496,313 +0.00(+0.00%)
Mar 14, 2018 10.33 10.33 10.18 10.29 704,592 +0.08(+0.76%)
Mar 13, 2018 10.29 10.37 10.18 10.22 1,278,441 -0.04(-0.38%)
Mar 12, 2018 10.41 10.06 10.25 976,855 +0.20(+1.94%)
Mar 09, 2018 9.904 10.25 9.904 10.06 873,021 -0.12(-1.15%)
Mar 08, 2018 10.18 10.29 10.04 10.18 635,876 +0.08(+0.77%)
Mar 07, 2018 10.20 9.787 10.10 784,745 +0.16(+1.57%)
Mar 06, 2018 9.904 9.982 9.631 9.943 744,501 +0.08(+0.79%)
Mar 05, 2018 9.787 10.02 9.709 9.865 672,415 -0.04(-0.39%)
Mar 02, 2018 9.592 10.02 9.592 9.904 688,693 +0.23(+2.42%)
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.