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 )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 7.288 7.391 7.056 7.056 539,664 -0.24(-3.28%)
Apr 30, 2019 7.312 7.324 7.192 7.296 683,427 +0.02(+0.22%)
Apr 29, 2019 7.264 7.336 7.208 7.280 305,177 +0.09(+1.22%)
Apr 26, 2019 7.048 7.224 7.048 7.192 294,155 +0.15(+2.15%)
Apr 25, 2019 7.104 7.104 6.929 7.040 354,302 -0.10(-1.45%)
Apr 24, 2019 7.000 7.168 7.000 7.144 359,912 +0.11(+1.59%)
Apr 23, 2019 6.857 7.064 6.809 7.032 372,016 +0.20(+2.92%)
Apr 22, 2019 6.992 7.064 6.825 6.833 531,566 -0.22(-3.06%)
Apr 18, 2019 7.080 7.128 7.016 7.048 258,200 -0.06(-0.90%)
Apr 17, 2019 7.104 7.192 7.072 7.112 376,783 +0.05(+0.68%)
Apr 16, 2019 6.968 7.072 6.936 7.064 479,249 +0.12(+1.72%)
Apr 15, 2019 7.008 7.104 6.897 6.944 294,559 -0.07(-1.02%)
Apr 12, 2019 7.032 7.104 6.976 7.016 391,121 +0.02(+0.23%)
Apr 11, 2019 6.960 7.056 6.956 7.000 299,299 +0.04(+0.57%)
Apr 10, 2019 6.849 6.976 6.833 6.960 365,183 +0.15(+2.23%)
Apr 09, 2019 6.913 6.921 6.793 6.809 696,869 -0.15(-2.18%)
Apr 08, 2019 6.968 7.072 6.936 6.960 421,880 -0.02(-0.34%)
Apr 05, 2019 6.936 7.016 6.936 6.984 715,469 +0.05(+0.69%)
Apr 04, 2019 6.936 7.000 6.881 6.936 571,244 +0.01(+0.12%)
Apr 03, 2019 7.000 7.088 6.913 6.929 379,264 -0.02(-0.23%)
Apr 02, 2019 6.936 7.016 6.921 6.944 472,124 +0.00(+0.00%)
Apr 01, 2019 6.889 7.048 6.889 6.944 579,008 +0.11(+1.64%)
Mar 29, 2019 6.929 6.976 6.769 6.833 641,429 -0.05(-0.70%)
Mar 28, 2019 6.817 6.913 6.745 6.881 445,952 +0.08(+1.17%)
Mar 27, 2019 6.737 6.897 6.721 6.801 474,472 +0.04(+0.59%)
Mar 26, 2019 6.665 6.849 6.649 6.761 711,911 +0.14(+2.05%)
Mar 25, 2019 6.553 6.689 6.482 6.625 794,132 +0.06(+0.97%)
Mar 22, 2019 6.793 6.825 6.561 6.561 585,054 -0.29(-4.20%)
Mar 21, 2019 6.793 6.960 6.793 6.849 440,746 +0.02(+0.35%)
Mar 20, 2019 7.000 7.020 6.785 6.825 463,385 -0.18(-2.62%)
Mar 19, 2019 7.160 7.216 7.008 7.008 474,577 -0.13(-1.79%)
Mar 18, 2019 7.112 7.248 7.048 7.136 589,133 +0.03(+0.45%)
Mar 15, 2019 7.032 7.204 7.032 7.104 1,490,822 +0.08(+1.14%)
Mar 14, 2019 7.104 7.148 6.984 7.024 498,095 -0.09(-1.23%)
Mar 13, 2019 7.096 7.223 7.096 7.112 495,318 +0.02(+0.22%)
Mar 12, 2019 7.088 7.144 7.029 7.096 398,819 +0.02(+0.22%)
Mar 11, 2019 7.057 7.223 7.057 7.080 556,640 +0.04(+0.56%)
Mar 08, 2019 7.001 7.128 6.938 7.041 453,663 +0.02(+0.23%)
Mar 07, 2019 7.128 7.128 7.021 7.025 733,471 -0.11(-1.56%)
Mar 06, 2019 7.199 7.255 7.080 7.136 875,944 -0.10(-1.32%)
Mar 05, 2019 7.342 7.374 7.207 7.231 517,406 -0.12(-1.62%)
Mar 04, 2019 7.374 7.478 7.310 7.350 696,930 -0.04(-0.54%)
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.