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

Acco Brands Corp (NY: ACCO )

5.315 -0.145 (-2.66%)
Streaming Delayed Price Updated: 11:39 AM 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 30, 2016 9.826 9.902 9.443 9.520 888,279 -0.23(-2.35%)
Nov 29, 2016 9.749 9.941 9.635 9.749 1,258,918 +0.00(+0.00%)
Nov 28, 2016 9.864 9.941 9.692 9.749 925,120 -0.08(-0.78%)
Nov 25, 2016 9.711 9.941 9.711 9.826 325,019 +0.11(+1.18%)
Nov 23, 2016 9.711 9.711 9.711 0 -0.04(-0.39%)
Nov 22, 2016 9.635 9.826 9.558 9.749 1,133,204 +0.27(+2.82%)
Nov 21, 2016 9.596 9.635 9.329 9.482 946,453 +0.04(+0.40%)
Nov 18, 2016 9.558 9.558 9.099 9.443 1,625,872 -0.19(-1.98%)
Nov 17, 2016 9.443 9.749 9.405 9.635 1,938,977 +0.27(+2.86%)
Nov 16, 2016 9.329 9.501 9.291 9.367 874,223 +0.04(+0.41%)
Nov 15, 2016 9.443 9.503 9.252 9.329 721,491 -0.11(-1.21%)
Nov 14, 2016 9.252 9.596 9.252 9.443 1,323,485 +0.23(+2.49%)
Nov 11, 2016 9.023 9.214 8.908 9.214 1,284,368 +0.19(+2.12%)
Nov 10, 2016 9.061 9.291 8.870 9.023 1,424,272 +0.04(+0.43%)
Nov 09, 2016 8.335 8.985 8.335 8.985 978,705 +0.54(+6.33%)
Nov 08, 2016 8.411 8.755 8.335 8.449 1,431,384 +0.08(+0.91%)
Nov 07, 2016 8.373 8.488 8.277 8.373 2,021,419 +0.19(+2.34%)
Nov 04, 2016 8.335 8.449 8.182 8.182 650,091 -0.08(-0.93%)
Nov 03, 2016 8.411 8.488 8.182 8.258 542,540 -0.11(-1.37%)
Nov 02, 2016 8.373 8.488 8.297 8.373 424,035 -0.08(-0.91%)
Nov 01, 2016 8.411 8.526 8.297 8.449 922,306 -0.04(-0.45%)
Oct 31, 2016 8.488 8.621 8.411 8.488 1,055,375 +0.00(+0.00%)
Oct 28, 2016 8.488 8.602 8.373 8.488 829,035 +0.00(+0.00%)
Oct 27, 2016 8.602 8.736 8.430 8.488 554,219 -0.11(-1.33%)
Oct 26, 2016 8.794 8.832 8.564 8.602 908,203 -0.19(-2.17%)
Oct 25, 2016 8.258 8.870 8.224 8.794 1,360,909 +0.42(+5.02%)
Oct 24, 2016 7.570 8.602 7.570 8.373 3,137,709 +1.41(+20.20%)
Oct 21, 2016 6.958 7.020 6.951 6.966 582,483 -0.08(-1.09%)
Oct 20, 2016 7.027 7.088 6.928 7.042 418,686 +0.02(+0.22%)
Oct 19, 2016 7.050 7.094 6.989 7.027 591,487 -0.02(-0.22%)
Oct 18, 2016 7.065 7.119 6.989 7.042 517,653 +0.08(+1.10%)
Oct 17, 2016 7.027 7.058 6.966 6.966 400,013 -0.05(-0.65%)
Oct 14, 2016 7.073 7.127 6.966 7.012 289,395 -0.03(-0.43%)
Oct 13, 2016 7.127 7.148 7.027 7.042 399,789 -0.16(-2.23%)
Oct 12, 2016 7.134 7.234 7.119 7.203 617,155 +0.05(+0.75%)
Oct 11, 2016 7.325 7.356 7.111 7.150 412,570 -0.19(-2.60%)
Oct 10, 2016 7.310 7.410 7.310 7.341 388,808 +0.06(+0.84%)
Oct 07, 2016 7.432 7.455 7.249 7.280 623,162 -0.13(-1.75%)
Oct 06, 2016 7.280 7.455 7.264 7.410 427,390 +0.08(+1.04%)
Oct 05, 2016 7.180 7.364 7.111 7.333 1,136,252 +0.18(+2.46%)
Oct 04, 2016 7.203 7.264 7.142 7.157 684,583 -0.04(-0.53%)
Oct 03, 2016 7.325 7.325 7.188 7.195 549,862 -0.18(-2.39%)
Sep 30, 2016 7.341 7.394 7.150 7.371 2,537,330 +0.10(+1.37%)
Sep 29, 2016 7.364 7.394 7.264 7.272 678,629 -0.11(-1.55%)
Sep 28, 2016 7.264 7.387 7.234 7.387 832,501 +0.13(+1.79%)
Sep 27, 2016 7.280 7.295 7.222 7.257 566,612 -0.02(-0.32%)
Sep 26, 2016 7.432 7.432 7.280 7.280 598,350 -0.19(-2.56%)
Sep 23, 2016 7.509 7.555 7.448 7.471 454,551 -0.08(-1.11%)
Sep 22, 2016 7.532 7.570 7.463 7.555 1,117,640 +0.09(+1.23%)
Sep 21, 2016 7.425 7.486 7.333 7.463 325,643 +0.08(+1.14%)
Sep 20, 2016 7.494 7.501 7.302 7.379 674,884 -0.07(-0.92%)
Sep 19, 2016 7.417 7.501 7.364 7.448 437,875 +0.08(+1.04%)
Sep 16, 2016 7.295 7.425 7.188 7.371 1,226,654 +0.08(+1.05%)
Sep 15, 2016 7.188 7.348 7.180 7.295 560,403 +0.08(+1.17%)
Sep 14, 2016 7.341 7.356 7.180 7.211 805,724 -0.10(-1.36%)
Sep 13, 2016 7.494 7.562 7.241 7.310 889,605 -0.30(-3.92%)
Sep 12, 2016 7.562 7.647 7.494 7.608 517,532 +0.05(+0.61%)
Sep 09, 2016 7.868 7.929 7.562 7.562 732,840 -0.41(-5.18%)
Sep 08, 2016 7.983 8.025 7.937 7.975 536,217 -0.03(-0.38%)
Sep 07, 2016 7.952 8.144 7.945 8.006 711,709 +0.05(+0.67%)
Sep 06, 2016 7.952 7.975 7.903 7.952 603,580 +0.05(+0.58%)
Sep 02, 2016 7.754 7.907 7.907 7.907 550,444 +0.17(+2.17%)
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.