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 )

4.960 -0.190 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.648 6.755 6.496 6.737 1,758,648 +0.08(+1.21%)
May 27, 2022 6.586 6.711 6.586 6.657 386,309 +0.11(+1.64%)
May 26, 2022 6.460 6.590 6.407 6.550 492,172 +0.14(+2.16%)
May 25, 2022 6.341 6.456 6.314 6.411 627,899 +0.06(+0.97%)
May 24, 2022 6.270 6.358 6.199 6.349 654,533 +0.04(+0.70%)
May 23, 2022 6.341 6.411 6.270 6.305 469,557 +0.04(+0.56%)
May 20, 2022 6.456 6.464 6.208 6.270 604,532 -0.13(-2.07%)
May 19, 2022 6.394 6.482 6.354 6.402 552,060 -0.04(-0.69%)
May 18, 2022 6.659 6.712 6.411 6.447 581,895 -0.27(-4.08%)
May 17, 2022 6.606 6.730 6.606 6.721 632,248 +0.20(+3.12%)
May 16, 2022 6.456 6.561 6.420 6.517 655,614 +0.02(+0.27%)
May 13, 2022 6.385 6.570 6.363 6.500 673,787 +0.11(+1.80%)
May 12, 2022 6.279 6.411 6.204 6.385 1,072,025 +0.11(+1.69%)
May 11, 2022 6.341 6.433 6.261 6.279 761,833 +0.00(+0.00%)
May 10, 2022 6.376 6.447 6.164 6.279 964,208 -0.06(-0.98%)
May 09, 2022 6.234 6.411 6.230 6.341 1,393,245 +0.04(+0.70%)
May 06, 2022 6.411 6.464 6.243 6.296 971,048 -0.11(-1.66%)
May 05, 2022 6.367 6.451 6.265 6.402 1,234,486 -0.05(-0.82%)
May 04, 2022 6.296 6.509 6.296 6.456 938,737 +0.13(+2.10%)
May 03, 2022 6.349 6.420 6.305 6.323 736,698 +0.00(+0.00%)
May 02, 2022 6.500 6.553 6.239 6.323 975,989 -0.16(-2.46%)
Apr 29, 2022 6.668 6.703 6.447 6.482 984,632 -0.27(-3.93%)
Apr 28, 2022 6.668 6.823 6.535 6.747 817,402 +0.19(+2.83%)
Apr 27, 2022 6.703 6.764 6.402 6.562 887,130 -0.18(-2.62%)
Apr 26, 2022 6.827 6.893 6.721 6.739 615,217 -0.19(-2.68%)
Apr 25, 2022 6.880 6.946 6.730 6.924 817,979 +0.04(+0.51%)
Apr 22, 2022 6.951 6.966 6.867 6.889 357,965 -0.06(-0.89%)
Apr 21, 2022 6.960 7.079 6.924 6.951 642,128 +0.05(+0.77%)
Apr 20, 2022 6.942 7.013 6.862 6.898 335,920 +0.03(+0.39%)
Apr 19, 2022 6.747 6.933 6.747 6.871 384,048 +0.19(+2.78%)
Apr 18, 2022 6.792 6.849 6.641 6.685 665,590 -0.11(-1.56%)
Apr 14, 2022 6.845 6.952 6.783 6.792 671,368 -0.02(-0.26%)
Apr 13, 2022 6.827 6.880 6.783 6.809 660,346 +0.00(+0.00%)
Apr 12, 2022 6.845 6.960 6.800 6.809 681,168 -0.01(-0.13%)
Apr 11, 2022 6.889 7.030 6.792 6.818 426,629 -0.04(-0.52%)
Apr 08, 2022 6.783 6.907 6.739 6.853 491,242 +0.07(+1.04%)
Apr 07, 2022 6.986 6.986 6.774 6.783 526,635 -0.20(-2.91%)
Apr 06, 2022 6.960 7.017 6.809 6.986 748,666 +0.03(+0.38%)
Apr 05, 2022 7.110 7.212 6.951 6.960 539,168 -0.16(-2.24%)
Apr 04, 2022 7.119 7.128 6.942 7.119 518,796 +0.01(+0.12%)
Apr 01, 2022 7.110 7.123 6.977 7.110 1,179,763 +0.04(+0.50%)
Mar 31, 2022 7.225 7.260 7.039 7.075 658,266 -0.15(-2.08%)
Mar 30, 2022 7.358 7.402 7.216 7.225 624,736 -0.15(-2.04%)
Mar 29, 2022 7.322 7.411 7.287 7.375 499,413 +0.13(+1.83%)
Mar 28, 2022 7.225 7.251 7.123 7.243 447,804 +0.00(+0.00%)
Mar 25, 2022 7.234 7.327 7.207 7.243 426,582 +0.00(+0.00%)
Mar 24, 2022 7.225 7.300 7.109 7.243 726,288 +0.06(+0.86%)
Mar 23, 2022 7.331 7.358 7.163 7.181 616,133 -0.16(-2.17%)
Mar 22, 2022 7.455 7.517 7.318 7.340 729,985 -0.06(-0.84%)
Mar 21, 2022 7.340 7.481 7.335 7.402 446,621 +0.05(+0.72%)
Mar 18, 2022 7.375 7.411 7.296 7.349 1,199,812 -0.04(-0.48%)
Mar 17, 2022 7.340 7.415 7.278 7.384 371,736 -0.02(-0.30%)
Mar 16, 2022 7.292 7.441 7.266 7.406 844,676 +0.17(+2.30%)
Mar 15, 2022 7.266 7.336 7.152 7.240 397,609 -0.01(-0.12%)
Mar 14, 2022 7.354 7.362 7.187 7.248 521,396 -0.02(-0.24%)
Mar 11, 2022 7.362 7.389 7.248 7.266 557,271 -0.03(-0.36%)
Mar 10, 2022 7.248 7.371 7.187 7.292 616,816 -0.09(-1.19%)
Mar 09, 2022 7.450 7.480 7.345 7.380 560,574 +0.08(+1.08%)
Mar 08, 2022 7.319 7.494 7.231 7.301 675,470 +0.04(+0.60%)
Mar 07, 2022 7.581 7.581 7.257 7.257 994,927 -0.31(-4.06%)
Mar 04, 2022 7.520 7.669 7.485 7.564 462,030 -0.11(-1.37%)
Mar 03, 2022 7.503 7.691 7.459 7.669 765,140 +0.19(+2.58%)
Mar 02, 2022 7.275 7.564 7.257 7.476 1,055,357 +0.24(+3.27%)
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.