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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Sep 30, 2016 7.452 7.506 7.258 7.483 2,499,421 +0.10(+1.37%)
Sep 29, 2016 7.475 7.506 7.374 7.382 668,490 -0.12(-1.55%)
Sep 28, 2016 7.374 7.499 7.343 7.499 820,063 +0.13(+1.79%)
Sep 27, 2016 7.390 7.405 7.332 7.367 558,147 -0.02(-0.32%)
Sep 26, 2016 7.545 7.545 7.390 7.390 589,411 -0.19(-2.56%)
Sep 23, 2016 7.623 7.669 7.561 7.584 447,760 -0.09(-1.11%)
Sep 22, 2016 7.646 7.685 7.576 7.669 1,100,942 +0.09(+1.23%)
Sep 21, 2016 7.537 7.600 7.444 7.576 320,778 +0.09(+1.14%)
Sep 20, 2016 7.607 7.615 7.413 7.491 664,801 -0.07(-0.92%)
Sep 19, 2016 7.530 7.615 7.475 7.561 431,333 +0.08(+1.04%)
Sep 16, 2016 7.405 7.537 7.297 7.483 1,208,327 +0.08(+1.05%)
Sep 15, 2016 7.297 7.460 7.289 7.405 552,030 +0.09(+1.17%)
Sep 14, 2016 7.452 7.467 7.289 7.320 793,686 -0.10(-1.36%)
Sep 13, 2016 7.607 7.677 7.351 7.421 876,314 -0.30(-3.92%)
Sep 12, 2016 7.677 7.763 7.607 7.724 509,800 +0.05(+0.61%)
Sep 09, 2016 7.988 8.050 7.677 7.677 721,891 -0.42(-5.18%)
Sep 08, 2016 8.104 8.147 8.057 8.096 528,205 -0.03(-0.38%)
Sep 07, 2016 8.073 8.267 8.065 8.127 701,076 +0.05(+0.67%)
Sep 06, 2016 8.073 8.096 8.023 8.073 594,563 +0.05(+0.58%)
Sep 02, 2016 7.871 8.026 8.026 8.026 542,220 +0.17(+2.17%)
Sep 01, 2016 7.735 7.856 7.677 7.856 713,941 +0.09(+1.20%)
Aug 31, 2016 7.763 7.778 7.634 7.763 785,321 -0.01(-0.10%)
Aug 30, 2016 7.840 7.840 7.724 7.770 401,971 -0.03(-0.40%)
Aug 29, 2016 7.848 7.879 7.716 7.801 583,047 +0.00(+0.00%)
Aug 26, 2016 7.856 7.894 7.731 7.801 329,600 -0.02(-0.20%)
Aug 25, 2016 7.770 7.863 7.731 7.817 550,077 +0.01(+0.10%)
Aug 24, 2016 7.848 7.863 7.770 7.809 547,275 -0.03(-0.40%)
Aug 23, 2016 7.731 7.856 7.708 7.840 541,276 +0.12(+1.61%)
Aug 22, 2016 7.731 7.755 7.646 7.716 690,443 -0.06(-0.80%)
Aug 19, 2016 7.918 7.918 7.778 7.778 769,830 -0.15(-1.86%)
Aug 18, 2016 7.817 7.937 7.794 7.926 811,441 +0.13(+1.69%)
Aug 17, 2016 7.933 7.933 7.755 7.794 737,818 -0.11(-1.38%)
Aug 16, 2016 7.980 7.980 7.871 7.902 470,590 -0.09(-1.07%)
Aug 15, 2016 7.926 8.050 7.926 7.988 550,471 +0.06(+0.78%)
Aug 12, 2016 7.832 7.988 7.832 7.926 767,572 +0.09(+1.19%)
Aug 11, 2016 7.910 7.941 7.747 7.832 773,604 -0.05(-0.69%)
Aug 10, 2016 7.910 7.941 7.801 7.887 702,852 -0.01(-0.10%)
Aug 09, 2016 7.825 7.894 7.801 7.894 907,586 +0.05(+0.59%)
Aug 08, 2016 7.770 7.848 7.697 7.848 941,244 +0.09(+1.10%)
Aug 05, 2016 7.716 7.763 7.638 7.763 1,262,760 +0.13(+1.73%)
Aug 04, 2016 7.848 7.887 7.576 7.631 1,671,866 -0.18(-2.29%)
Aug 03, 2016 7.949 7.949 7.631 7.809 1,705,619 -0.14(-1.76%)
Aug 02, 2016 9.043 9.121 7.856 7.949 2,773,846 -0.79(-9.06%)
Aug 01, 2016 8.725 8.849 8.640 8.741 1,277,722 +0.02(+0.18%)
Jul 29, 2016 8.671 8.772 8.616 8.725 1,018,688 +0.06(+0.72%)
Jul 28, 2016 8.710 8.748 8.663 8.663 492,032 -0.05(-0.53%)
Jul 27, 2016 8.609 8.756 8.609 8.710 740,273 +0.10(+1.17%)
Jul 26, 2016 8.601 8.756 8.578 8.609 1,084,907 +0.01(+0.09%)
Jul 25, 2016 8.624 8.663 8.539 8.601 513,309 -0.09(-0.98%)
Jul 22, 2016 8.562 8.756 8.516 8.686 482,086 +0.13(+1.54%)
Jul 21, 2016 8.647 8.764 8.547 8.554 734,073 -0.09(-1.08%)
Jul 20, 2016 8.640 8.717 8.601 8.647 464,707 +0.05(+0.63%)
Jul 19, 2016 8.647 8.671 8.570 8.593 473,147 -0.05(-0.63%)
Jul 18, 2016 8.539 8.678 8.539 8.647 699,749 +0.12(+1.36%)
Jul 15, 2016 8.632 8.640 8.500 8.531 557,121 -0.04(-0.45%)
Jul 14, 2016 8.717 8.733 8.570 8.570 420,356 -0.05(-0.63%)
Jul 13, 2016 8.663 8.663 8.554 8.624 1,142,713 +0.01(+0.09%)
Jul 12, 2016 8.477 8.663 8.438 8.616 900,199 +0.23(+2.78%)
Jul 11, 2016 8.314 8.450 8.298 8.384 520,198 +0.12(+1.50%)
Jul 08, 2016 7.988 8.267 7.918 8.259 898,919 +0.34(+4.31%)
Jul 07, 2016 7.972 8.112 7.887 7.918 579,883 -0.05(-0.58%)
Jul 06, 2016 7.926 8.019 7.856 7.964 587,204 +0.01(+0.10%)
Jul 05, 2016 7.995 8.096 7.949 7.957 755,389 -0.06(-0.77%)
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.