Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.63 10.67 10.36 10.36 1,192,102 -0.20(-1.87%)
Nov 29, 2017 10.47 10.71 10.47 10.55 507,024 +0.12(+1.13%)
Nov 28, 2017 10.36 10.47 10.28 10.44 511,441 +0.08(+0.76%)
Nov 27, 2017 10.24 10.44 10.24 10.36 523,274 +0.04(+0.38%)
Nov 24, 2017 10.24 10.36 10.20 10.32 556,758 +0.04(+0.38%)
Nov 22, 2017 10.59 10.63 10.24 10.28 1,521,974 -0.35(-3.33%)
Nov 21, 2017 10.79 10.83 10.55 10.63 1,201,962 -0.08(-0.74%)
Nov 20, 2017 10.55 10.71 10.51 10.71 724,561 +0.16(+1.49%)
Nov 17, 2017 10.32 10.55 10.32 10.55 519,496 +0.16(+1.52%)
Nov 16, 2017 10.24 10.51 10.24 10.40 1,043,473 +0.16(+1.54%)
Nov 15, 2017 10.08 10.28 10.01 10.24 740,016 +0.04(+0.39%)
Nov 14, 2017 10.04 10.24 9.963 10.20 455,828 +0.16(+1.57%)
Nov 13, 2017 10.08 10.16 10.00 10.04 654,474 -0.08(-0.78%)
Nov 10, 2017 10.04 10.28 10.04 10.12 775,942 +0.08(+0.78%)
Nov 09, 2017 10.08 10.28 9.982 10.04 888,963 -0.04(-0.39%)
Nov 08, 2017 10.08 10.16 9.963 10.08 542,697 -0.04(-0.39%)
Nov 07, 2017 10.32 10.32 10.08 10.12 737,117 -0.16(-1.53%)
Nov 06, 2017 10.16 10.34 10.05 10.28 670,074 +0.16(+1.56%)
Nov 03, 2017 10.08 10.24 10.04 10.12 514,608 +0.04(+0.39%)
Nov 02, 2017 9.923 10.16 9.884 10.08 1,012,498 +0.08(+0.79%)
Nov 01, 2017 10.32 10.44 10.00 10.00 880,393 -0.28(-2.68%)
Oct 31, 2017 10.16 10.51 10.08 10.28 1,171,167 +0.08(+0.77%)
Oct 30, 2017 10.59 10.73 10.02 10.20 1,489,967 -0.08(-0.77%)
Oct 27, 2017 10.20 10.36 10.02 10.28 765,839 +0.04(+0.38%)
Oct 26, 2017 10.24 10.28 10.12 10.24 538,776 +0.04(+0.39%)
Oct 25, 2017 10.00 10.24 9.963 10.20 718,373 +0.16(+1.57%)
Oct 24, 2017 9.963 10.12 9.943 10.04 557,878 +0.08(+0.79%)
Oct 23, 2017 10.16 10.16 9.923 9.963 467,572 -0.16(-1.56%)
Oct 20, 2017 10.12 10.20 10.04 10.12 372,960 +0.08(+0.78%)
Oct 19, 2017 10.12 10.12 9.963 10.04 361,406 -0.12(-1.16%)
Oct 18, 2017 10.16 10.24 9.963 10.16 906,144 +0.04(+0.39%)
Oct 17, 2017 10.24 10.28 9.923 10.12 756,132 -0.12(-1.15%)
Oct 16, 2017 10.32 10.36 10.16 10.24 887,208 -0.12(-1.14%)
Oct 13, 2017 10.20 10.45 10.04 10.36 844,377 +0.20(+1.94%)
Oct 12, 2017 10.00 10.24 9.884 10.16 896,777 +0.16(+1.57%)
Oct 11, 2017 9.963 10.12 9.884 10.00 839,597 +0.08(+0.79%)
Oct 10, 2017 9.805 9.963 9.726 9.923 1,062,312 +0.24(+2.44%)
Oct 09, 2017 9.963 10.02 9.667 9.687 1,020,476 -0.28(-2.77%)
Oct 06, 2017 9.844 9.963 9.805 9.963 583,579 +0.04(+0.40%)
Oct 05, 2017 9.963 10.04 9.884 9.923 626,061 +0.00(+0.00%)
Oct 04, 2017 9.923 10.04 9.884 9.923 597,333 -0.08(-0.79%)
Oct 03, 2017 9.844 10.00 9.785 10.00 661,785 +0.16(+1.60%)
Oct 02, 2017 9.411 9.884 9.372 9.844 803,368 +0.47(+5.04%)
Sep 29, 2017 9.529 9.608 9.372 9.372 583,331 -0.20(-2.06%)
Sep 28, 2017 9.608 9.726 9.470 9.569 437,215 -0.08(-0.82%)
Sep 27, 2017 9.372 9.667 9.293 9.647 623,104 +0.32(+3.38%)
Sep 26, 2017 9.175 9.451 9.175 9.332 614,604 +0.16(+1.72%)
Sep 25, 2017 9.096 9.273 9.096 9.175 393,144 +0.04(+0.43%)
Sep 22, 2017 9.057 9.175 9.037 9.136 616,791 +0.08(+0.87%)
Sep 21, 2017 9.136 9.214 8.998 9.057 337,842 -0.12(-1.29%)
Sep 20, 2017 9.254 9.352 9.175 9.175 513,156 -0.08(-0.85%)
Sep 19, 2017 9.214 9.293 9.195 9.254 415,004 +0.00(+0.00%)
Sep 18, 2017 8.939 9.293 8.939 9.254 744,704 +0.32(+3.52%)
Sep 15, 2017 8.860 8.978 8.821 8.939 896,797 +0.08(+0.89%)
Sep 14, 2017 8.781 8.978 8.781 8.860 374,773 +0.08(+0.90%)
Sep 13, 2017 8.781 8.880 8.781 8.781 699,951 -0.04(-0.45%)
Sep 12, 2017 8.702 8.939 8.663 8.821 518,223 +0.16(+1.82%)
Sep 11, 2017 8.545 8.702 8.491 8.663 735,662 +0.20(+2.33%)
Sep 08, 2017 8.584 8.624 8.407 8.466 767,594 -0.16(-1.83%)
Sep 07, 2017 8.624 8.702 8.506 8.624 560,377 -0.04(-0.45%)
Sep 06, 2017 8.624 8.742 8.545 8.663 559,343 +0.04(+0.46%)
Sep 05, 2017 8.702 8.781 8.545 8.624 694,330 -0.12(-1.35%)
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.