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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2019 7.330 7.427 7.282 7.346 179,227 -0.05(-0.65%)
Nov 27, 2019 7.362 7.443 7.334 7.395 341,516 +0.05(+0.71%)
Nov 26, 2019 7.414 7.494 7.319 7.342 629,781 -0.10(-1.29%)
Nov 25, 2019 7.303 7.550 7.295 7.438 729,990 +0.18(+2.53%)
Nov 22, 2019 7.366 7.438 7.255 7.255 433,756 -0.08(-1.09%)
Nov 21, 2019 7.574 7.629 7.334 7.334 716,102 -0.23(-3.06%)
Nov 20, 2019 7.510 7.637 7.510 7.566 915,074 +0.00(+0.00%)
Nov 19, 2019 7.510 7.606 7.502 7.566 719,978 +0.07(+0.96%)
Nov 18, 2019 7.478 7.550 7.446 7.494 508,159 +0.02(+0.32%)
Nov 15, 2019 7.534 7.578 7.438 7.470 461,101 -0.02(-0.21%)
Nov 14, 2019 7.430 7.542 7.422 7.486 450,272 +0.06(+0.86%)
Nov 13, 2019 7.414 7.494 7.342 7.422 1,024,971 -0.04(-0.53%)
Nov 12, 2019 7.494 7.558 7.454 7.462 493,745 +0.00(+0.00%)
Nov 11, 2019 7.374 7.486 7.374 7.462 373,059 +0.03(+0.43%)
Nov 08, 2019 7.406 7.480 7.374 7.430 487,442 -0.02(-0.21%)
Nov 07, 2019 7.534 7.590 7.430 7.446 453,243 -0.01(-0.11%)
Nov 06, 2019 7.542 7.590 7.430 7.454 564,242 -0.09(-1.16%)
Nov 05, 2019 7.582 7.661 7.446 7.542 626,663 +0.04(+0.53%)
Nov 04, 2019 7.374 7.574 7.374 7.502 1,084,728 +0.18(+2.39%)
Nov 01, 2019 7.358 7.390 7.223 7.326 1,017,658 +0.03(+0.44%)
Oct 31, 2019 7.151 7.374 7.127 7.295 1,442,921 +0.18(+2.58%)
Oct 30, 2019 7.725 7.741 7.008 7.111 1,717,315 -0.90(-11.24%)
Oct 29, 2019 7.972 8.080 7.869 8.012 1,047,567 +0.00(+0.00%)
Oct 28, 2019 8.012 8.172 7.996 8.012 935,483 +0.02(+0.20%)
Oct 25, 2019 7.996 8.180 7.972 7.996 663,052 +0.00(+0.00%)
Oct 24, 2019 8.044 8.092 7.932 7.996 680,716 -0.05(-0.59%)
Oct 23, 2019 7.845 8.068 7.805 8.044 972,017 +0.19(+2.44%)
Oct 22, 2019 7.877 7.940 7.781 7.853 849,680 -0.06(-0.71%)
Oct 21, 2019 7.885 7.972 7.833 7.908 881,466 +0.10(+1.33%)
Oct 18, 2019 7.773 7.837 7.757 7.805 475,651 +0.04(+0.51%)
Oct 17, 2019 7.685 7.781 7.653 7.765 631,148 +0.12(+1.56%)
Oct 16, 2019 7.582 7.685 7.558 7.645 444,745 +0.03(+0.42%)
Oct 15, 2019 7.685 7.745 7.598 7.613 303,917 -0.07(-0.93%)
Oct 14, 2019 7.733 7.752 7.637 7.685 383,218 -0.09(-1.13%)
Oct 11, 2019 7.797 7.885 7.757 7.773 524,696 +0.10(+1.25%)
Oct 10, 2019 7.669 7.737 7.653 7.677 463,664 +0.03(+0.42%)
Oct 09, 2019 7.621 7.673 7.590 7.645 410,071 +0.08(+1.05%)
Oct 08, 2019 7.542 7.606 7.478 7.566 521,528 -0.07(-0.94%)
Oct 07, 2019 7.645 7.701 7.542 7.637 671,954 -0.08(-1.03%)
Oct 04, 2019 7.526 7.725 7.526 7.717 504,878 +0.17(+2.22%)
Oct 03, 2019 7.582 7.613 7.406 7.550 403,704 -0.10(-1.25%)
Oct 02, 2019 7.645 7.661 7.478 7.645 787,208 -0.06(-0.72%)
Oct 01, 2019 7.900 8.036 7.701 7.701 631,828 -0.17(-2.13%)
Sep 30, 2019 7.908 7.988 7.805 7.869 650,104 -0.04(-0.50%)
Sep 27, 2019 7.861 7.980 7.837 7.908 452,195 +0.08(+1.02%)
Sep 26, 2019 7.845 7.912 7.729 7.829 353,016 -0.04(-0.51%)
Sep 25, 2019 7.701 7.916 7.701 7.869 517,879 +0.18(+2.39%)
Sep 24, 2019 7.789 7.885 7.677 7.685 712,831 -0.11(-1.43%)
Sep 23, 2019 7.677 7.829 7.653 7.797 793,587 +0.12(+1.56%)
Sep 20, 2019 7.709 7.749 7.613 7.677 1,758,731 +0.04(+0.52%)
Sep 19, 2019 7.709 7.725 7.598 7.637 772,938 +0.01(+0.10%)
Sep 18, 2019 7.733 7.757 7.550 7.629 686,793 -0.11(-1.44%)
Sep 17, 2019 7.741 7.797 7.677 7.741 630,274 -0.07(-0.92%)
Sep 16, 2019 7.956 7.956 7.765 7.813 541,293 -0.18(-2.29%)
Sep 13, 2019 8.100 8.150 7.928 7.996 673,463 -0.03(-0.40%)
Sep 12, 2019 8.004 8.068 7.861 8.028 609,074 +0.04(+0.50%)
Sep 11, 2019 7.924 7.988 7.789 7.988 538,638 +0.12(+1.52%)
Sep 10, 2019 7.613 7.964 7.542 7.869 919,968 +0.26(+3.46%)
Sep 09, 2019 7.438 7.606 7.418 7.606 818,347 +0.18(+2.47%)
Sep 06, 2019 7.406 7.470 7.334 7.422 500,236 +0.02(+0.22%)
Sep 05, 2019 7.454 7.538 7.354 7.406 741,834 +0.08(+1.09%)
Sep 04, 2019 7.271 7.402 7.223 7.326 605,098 +0.15(+2.11%)
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.