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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2017 10.01 10.36 9.936 10.13 1,188,212 +0.08(+0.77%)
Oct 30, 2017 10.44 10.58 9.878 10.05 1,511,652 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.878 10.13 776,985 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.975 10.09 546,617 +0.04(+0.39%)
Oct 25, 2017 9.858 10.09 9.820 10.05 728,828 +0.16(+1.57%)
Oct 24, 2017 9.820 9.975 9.800 9.897 565,997 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.781 9.820 474,377 -0.16(-1.56%)
Oct 20, 2017 9.975 10.05 9.897 9.975 378,388 +0.08(+0.78%)
Oct 19, 2017 9.975 9.975 9.820 9.897 366,666 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.820 10.01 919,332 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.781 9.975 767,137 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,121 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.897 10.21 856,666 +0.19(+1.94%)
Oct 12, 2017 9.858 10.09 9.742 10.01 909,829 +0.16(+1.58%)
Oct 11, 2017 9.820 9.975 9.742 9.858 851,817 +0.08(+0.79%)
Oct 10, 2017 9.664 9.820 9.587 9.781 1,077,773 +0.23(+2.44%)
Oct 09, 2017 9.820 9.878 9.528 9.548 1,035,328 -0.27(-2.77%)
Oct 06, 2017 9.703 9.820 9.664 9.820 592,072 +0.04(+0.40%)
Oct 05, 2017 9.820 9.897 9.742 9.781 635,173 +0.00(+0.00%)
Oct 04, 2017 9.781 9.897 9.742 9.781 606,027 -0.08(-0.79%)
Oct 03, 2017 9.703 9.858 9.645 9.858 671,417 +0.16(+1.60%)
Oct 02, 2017 9.276 9.742 9.237 9.703 815,061 +0.47(+5.04%)
Sep 29, 2017 9.393 9.470 9.237 9.237 591,821 -0.19(-2.06%)
Sep 28, 2017 9.470 9.587 9.334 9.431 443,578 -0.08(-0.82%)
Sep 27, 2017 9.237 9.528 9.160 9.509 632,173 +0.31(+3.38%)
Sep 26, 2017 9.043 9.315 9.043 9.199 623,549 +0.16(+1.72%)
Sep 25, 2017 8.966 9.140 8.966 9.043 398,866 +0.04(+0.43%)
Sep 22, 2017 8.927 9.043 8.908 9.005 625,768 +0.08(+0.87%)
Sep 21, 2017 9.005 9.082 8.869 8.927 342,759 -0.12(-1.29%)
Sep 20, 2017 9.121 9.218 9.043 9.043 520,624 -0.08(-0.85%)
Sep 19, 2017 9.082 9.160 9.063 9.121 421,044 +0.00(+0.00%)
Sep 18, 2017 8.810 9.160 8.810 9.121 755,543 +0.31(+3.52%)
Sep 15, 2017 8.733 8.849 8.694 8.810 909,849 +0.08(+0.89%)
Sep 14, 2017 8.655 8.849 8.655 8.733 380,228 +0.08(+0.90%)
Sep 13, 2017 8.655 8.752 8.655 8.655 710,138 -0.04(-0.45%)
Sep 12, 2017 8.578 8.810 8.539 8.694 525,765 +0.16(+1.82%)
Sep 11, 2017 8.422 8.578 8.369 8.539 746,369 +0.19(+2.33%)
Sep 08, 2017 8.461 8.500 8.286 8.345 778,766 -0.16(-1.83%)
Sep 07, 2017 8.500 8.578 8.384 8.500 568,532 -0.04(-0.45%)
Sep 06, 2017 8.500 8.616 8.422 8.539 567,484 +0.04(+0.46%)
Sep 05, 2017 8.578 8.655 8.422 8.500 704,435 -0.12(-1.35%)
Sep 01, 2017 8.578 8.655 8.558 8.616 438,628 +0.12(+1.37%)
Aug 31, 2017 8.500 8.675 8.500 8.500 698,279 +0.04(+0.46%)
Aug 30, 2017 8.422 8.558 8.422 8.461 754,724 +0.00(+0.00%)
Aug 29, 2017 8.306 8.616 8.306 8.461 644,031 +0.04(+0.46%)
Aug 28, 2017 8.461 8.539 8.384 8.422 787,366 -0.04(-0.46%)
Aug 25, 2017 8.422 8.578 8.384 8.461 405,517 +0.04(+0.46%)
Aug 24, 2017 8.500 8.597 8.422 8.422 534,032 +0.00(+0.00%)
Aug 23, 2017 8.461 8.638 8.422 8.422 895,768 -0.04(-0.46%)
Aug 22, 2017 8.461 8.539 8.384 8.461 518,926 +0.00(+0.00%)
Aug 21, 2017 8.384 8.539 8.306 8.461 530,918 +0.12(+1.40%)
Aug 18, 2017 8.267 8.539 8.267 8.345 643,364 +0.00(+0.00%)
Aug 17, 2017 8.500 8.655 8.345 8.345 857,533 -0.16(-1.83%)
Aug 16, 2017 8.539 8.694 8.461 8.500 454,008 +0.00(+0.00%)
Aug 15, 2017 8.655 8.675 8.422 8.500 873,028 -0.19(-2.23%)
Aug 14, 2017 8.461 8.772 8.461 8.694 776,871 +0.23(+2.75%)
Aug 11, 2017 8.384 8.655 8.384 8.461 1,050,341 +0.00(+0.00%)
Aug 10, 2017 8.461 8.578 8.384 8.461 977,952 +0.00(+0.00%)
Aug 09, 2017 8.578 8.694 8.461 8.461 1,211,394 -0.19(-2.24%)
Aug 08, 2017 8.694 8.792 8.616 8.655 1,059,767 -0.04(-0.45%)
Aug 07, 2017 8.461 8.791 8.461 8.694 1,014,747 +0.23(+2.75%)
Aug 04, 2017 8.558 8.345 8.461 855,357 +0.12(+1.40%)
Aug 03, 2017 8.228 8.461 8.228 8.345 1,025,019 +0.16(+1.90%)
Aug 02, 2017 8.849 8.849 8.034 8.189 1,416,527 -0.62(-7.05%)
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.