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

Acco Brands Corp (NY: ACCO )

4.880 +0.020 (+0.41%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 19, 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, 2017 10.63 10.67 10.36 10.36 1,191,804 -0.20(-1.87%)
Nov 29, 2017 10.48 10.71 10.48 10.56 506,897 +0.12(+1.13%)
Nov 28, 2017 10.36 10.48 10.28 10.44 511,314 +0.08(+0.76%)
Nov 27, 2017 10.24 10.44 10.24 10.36 523,144 +0.04(+0.38%)
Nov 24, 2017 10.24 10.36 10.20 10.32 556,619 +0.04(+0.38%)
Nov 22, 2017 10.60 10.63 10.24 10.28 1,521,594 -0.35(-3.33%)
Nov 21, 2017 10.79 10.83 10.56 10.63 1,201,661 -0.08(-0.74%)
Nov 20, 2017 10.56 10.71 10.52 10.71 724,380 +0.16(+1.49%)
Nov 17, 2017 10.32 10.56 10.32 10.56 519,366 +0.16(+1.51%)
Nov 16, 2017 10.24 10.52 10.24 10.40 1,043,212 +0.16(+1.54%)
Nov 15, 2017 10.08 10.28 10.01 10.24 739,831 +0.04(+0.39%)
Nov 14, 2017 10.04 10.24 9.965 10.20 455,715 +0.16(+1.57%)
Nov 13, 2017 10.08 10.16 10.00 10.04 654,310 -0.08(-0.78%)
Nov 10, 2017 10.04 10.28 10.04 10.12 775,748 +0.08(+0.78%)
Nov 09, 2017 10.08 10.28 9.985 10.04 888,741 -0.04(-0.39%)
Nov 08, 2017 10.08 10.16 9.965 10.08 542,561 -0.04(-0.39%)
Nov 07, 2017 10.32 10.32 10.08 10.12 736,933 -0.16(-1.53%)
Nov 06, 2017 10.16 10.34 10.05 10.28 669,907 +0.16(+1.56%)
Nov 03, 2017 10.08 10.24 10.04 10.12 514,480 +0.04(+0.39%)
Nov 02, 2017 9.926 10.16 9.886 10.08 1,012,245 +0.08(+0.79%)
Nov 01, 2017 10.32 10.44 10.00 10.00 880,173 -0.28(-2.68%)
Oct 31, 2017 10.16 10.52 10.08 10.28 1,170,875 +0.08(+0.77%)
Oct 30, 2017 10.60 10.73 10.02 10.20 1,489,595 -0.08(-0.77%)
Oct 27, 2017 10.20 10.36 10.02 10.28 765,648 +0.04(+0.38%)
Oct 26, 2017 10.24 10.28 10.12 10.24 538,641 +0.04(+0.39%)
Oct 25, 2017 10.00 10.24 9.965 10.20 718,194 +0.16(+1.57%)
Oct 24, 2017 9.965 10.12 9.945 10.04 557,738 +0.08(+0.79%)
Oct 23, 2017 10.16 10.16 9.926 9.965 467,456 -0.16(-1.56%)
Oct 20, 2017 10.12 10.20 10.04 10.12 372,867 +0.08(+0.78%)
Oct 19, 2017 10.12 10.12 9.965 10.04 361,316 -0.12(-1.16%)
Oct 18, 2017 10.16 10.24 9.965 10.16 905,918 +0.04(+0.39%)
Oct 17, 2017 10.24 10.28 9.926 10.12 755,943 -0.12(-1.15%)
Oct 16, 2017 10.32 10.36 10.16 10.24 886,986 -0.12(-1.14%)
Oct 13, 2017 10.20 10.46 10.04 10.36 844,166 +0.20(+1.94%)
Oct 12, 2017 10.00 10.24 9.886 10.16 896,553 +0.16(+1.57%)
Oct 11, 2017 9.965 10.12 9.886 10.00 839,387 +0.08(+0.79%)
Oct 10, 2017 9.807 9.965 9.729 9.926 1,062,047 +0.24(+2.44%)
Oct 09, 2017 9.965 10.02 9.670 9.689 1,020,221 -0.28(-2.77%)
Oct 06, 2017 9.847 9.965 9.807 9.965 583,433 +0.04(+0.40%)
Oct 05, 2017 9.965 10.04 9.886 9.926 625,905 +0.00(+0.00%)
Oct 04, 2017 9.926 10.04 9.886 9.926 597,184 -0.08(-0.79%)
Oct 03, 2017 9.847 10.00 9.788 10.00 661,620 +0.16(+1.60%)
Oct 02, 2017 9.414 9.886 9.374 9.847 803,168 +0.47(+5.04%)
Sep 29, 2017 9.532 9.611 9.374 9.374 583,186 -0.20(-2.06%)
Sep 28, 2017 9.611 9.729 9.473 9.571 437,106 -0.08(-0.82%)
Sep 27, 2017 9.374 9.670 9.295 9.650 622,949 +0.32(+3.38%)
Sep 26, 2017 9.177 9.453 9.177 9.335 614,451 +0.16(+1.72%)
Sep 25, 2017 9.098 9.276 9.098 9.177 393,046 +0.04(+0.43%)
Sep 22, 2017 9.059 9.177 9.039 9.138 616,637 +0.08(+0.87%)
Sep 21, 2017 9.138 9.217 9.000 9.059 337,758 -0.12(-1.29%)
Sep 20, 2017 9.256 9.354 9.177 9.177 513,027 -0.08(-0.85%)
Sep 19, 2017 9.217 9.295 9.197 9.256 414,901 +0.00(+0.00%)
Sep 18, 2017 8.941 9.295 8.941 9.256 744,518 +0.32(+3.52%)
Sep 15, 2017 8.862 8.980 8.823 8.941 896,573 +0.08(+0.89%)
Sep 14, 2017 8.783 8.980 8.783 8.862 374,680 +0.08(+0.90%)
Sep 13, 2017 8.783 8.882 8.783 8.783 699,777 -0.04(-0.45%)
Sep 12, 2017 8.705 8.941 8.665 8.823 518,094 +0.16(+1.82%)
Sep 11, 2017 8.547 8.705 8.493 8.665 735,478 +0.20(+2.33%)
Sep 08, 2017 8.586 8.626 8.409 8.468 767,402 -0.16(-1.83%)
Sep 07, 2017 8.626 8.705 8.508 8.626 560,237 -0.04(-0.45%)
Sep 06, 2017 8.626 8.744 8.547 8.665 559,203 +0.04(+0.46%)
Sep 05, 2017 8.705 8.783 8.547 8.626 694,157 -0.12(-1.35%)
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.