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 (%)
Aug 31, 2016 7.875 7.891 7.746 7.875 774,056 -0.01(-0.10%)
Aug 30, 2016 7.954 7.954 7.836 7.883 396,204 -0.03(-0.40%)
Aug 29, 2016 7.962 7.994 7.828 7.915 574,683 +0.00(+0.00%)
Aug 26, 2016 7.970 8.009 7.844 7.915 324,872 -0.02(-0.20%)
Aug 25, 2016 7.883 7.978 7.844 7.931 542,186 +0.01(+0.10%)
Aug 24, 2016 7.962 7.978 7.883 7.923 539,424 -0.03(-0.40%)
Aug 23, 2016 7.844 7.970 7.820 7.954 533,511 +0.13(+1.61%)
Aug 22, 2016 7.844 7.868 7.757 7.828 680,538 -0.06(-0.80%)
Aug 19, 2016 8.033 8.033 7.891 7.891 758,787 -0.15(-1.86%)
Aug 18, 2016 7.931 8.053 7.907 8.041 799,800 +0.13(+1.69%)
Aug 17, 2016 8.049 8.049 7.868 7.907 727,233 -0.11(-1.38%)
Aug 16, 2016 8.096 8.096 7.986 8.017 463,839 -0.09(-1.07%)
Aug 15, 2016 8.041 8.167 8.041 8.104 542,575 +0.06(+0.78%)
Aug 12, 2016 7.946 8.104 7.946 8.041 756,561 +0.09(+1.19%)
Aug 11, 2016 8.025 8.057 7.860 7.946 762,506 -0.06(-0.69%)
Aug 10, 2016 8.025 8.057 7.915 8.002 692,770 -0.01(-0.10%)
Aug 09, 2016 7.939 8.009 7.915 8.009 894,566 +0.05(+0.59%)
Aug 08, 2016 7.883 7.962 7.809 7.962 927,741 +0.09(+1.10%)
Aug 05, 2016 7.828 7.875 7.749 7.875 1,244,646 +0.13(+1.73%)
Aug 04, 2016 7.962 8.002 7.686 7.742 1,647,883 -0.18(-2.29%)
Aug 03, 2016 8.065 8.065 7.742 7.923 1,681,152 -0.14(-1.76%)
Aug 02, 2016 9.175 9.254 7.970 8.065 2,734,055 -0.80(-9.06%)
Aug 01, 2016 8.852 8.978 8.765 8.868 1,259,393 +0.02(+0.18%)
Jul 29, 2016 8.797 8.899 8.742 8.852 1,004,074 +0.06(+0.72%)
Jul 28, 2016 8.836 8.876 8.789 8.789 484,973 -0.05(-0.53%)
Jul 27, 2016 8.734 8.884 8.734 8.836 729,654 +0.10(+1.17%)
Jul 26, 2016 8.726 8.884 8.702 8.734 1,069,344 +0.01(+0.09%)
Jul 25, 2016 8.750 8.789 8.663 8.726 505,946 -0.09(-0.98%)
Jul 22, 2016 8.687 8.884 8.640 8.813 475,171 +0.13(+1.54%)
Jul 21, 2016 8.773 8.891 8.671 8.679 723,542 -0.09(-1.08%)
Jul 20, 2016 8.765 8.844 8.726 8.773 458,040 +0.06(+0.63%)
Jul 19, 2016 8.773 8.797 8.695 8.718 466,360 -0.06(-0.63%)
Jul 18, 2016 8.663 8.805 8.663 8.773 689,711 +0.12(+1.36%)
Jul 15, 2016 8.758 8.765 8.624 8.655 549,129 -0.04(-0.45%)
Jul 14, 2016 8.844 8.860 8.695 8.695 414,326 -0.06(-0.63%)
Jul 13, 2016 8.789 8.789 8.679 8.750 1,126,321 +0.01(+0.09%)
Jul 12, 2016 8.600 8.789 8.561 8.742 887,286 +0.24(+2.78%)
Jul 11, 2016 8.435 8.572 8.419 8.506 512,735 +0.13(+1.50%)
Jul 08, 2016 8.104 8.387 8.033 8.380 886,023 +0.35(+4.31%)
Jul 07, 2016 8.088 8.230 8.002 8.033 571,565 -0.05(-0.58%)
Jul 06, 2016 8.041 8.135 7.970 8.080 578,781 +0.01(+0.10%)
Jul 05, 2016 8.112 8.214 8.065 8.072 744,553 -0.06(-0.77%)
Jul 01, 2016 8.104 8.135 8.135 8.135 1,061,393 +0.00(+0.00%)
Jun 30, 2016 7.899 8.143 7.852 8.135 1,467,329 +0.30(+3.82%)
Jun 29, 2016 7.828 7.899 7.757 7.836 1,012,165 +0.13(+1.63%)
Jun 28, 2016 7.797 7.954 7.686 7.710 1,310,691 +0.02(+0.20%)
Jun 27, 2016 7.891 7.899 7.608 7.694 1,104,012 -0.34(-4.22%)
Jun 24, 2016 7.970 8.096 7.883 8.033 1,282,556 -0.38(-4.49%)
Jun 23, 2016 8.380 8.466 8.332 8.411 712,354 +0.17(+2.01%)
Jun 22, 2016 8.246 8.395 8.246 8.246 641,460 -0.01(-0.10%)
Jun 21, 2016 8.301 8.317 8.179 8.254 1,254,371 -0.03(-0.38%)
Jun 20, 2016 8.277 8.443 8.175 8.285 491,455 +0.12(+1.45%)
Jun 17, 2016 8.246 8.395 8.135 8.167 1,325,745 -0.06(-0.67%)
Jun 16, 2016 8.033 8.238 7.994 8.222 801,845 +0.15(+1.85%)
Jun 15, 2016 8.104 8.175 8.072 8.072 501,089 +0.03(+0.39%)
Jun 14, 2016 8.072 8.183 8.002 8.041 457,023 -0.03(-0.39%)
Jun 13, 2016 8.143 8.261 8.072 8.072 511,721 -0.13(-1.63%)
Jun 10, 2016 8.214 8.320 8.183 8.206 699,837 -0.14(-1.70%)
Jun 09, 2016 8.183 8.364 8.167 8.348 930,038 +0.09(+1.05%)
Jun 08, 2016 8.206 8.293 8.139 8.261 580,859 +0.07(+0.87%)
Jun 07, 2016 8.112 8.246 8.080 8.191 872,186 +0.06(+0.78%)
Jun 06, 2016 8.072 8.167 8.049 8.128 652,564 +0.05(+0.58%)
Jun 03, 2016 8.112 8.159 8.041 8.080 553,351 -0.03(-0.39%)
Jun 02, 2016 8.009 8.139 7.986 8.112 659,824 +0.09(+1.08%)
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.