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: 4:10 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 (%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,754 -0.19(-1.87%)
Nov 29, 2017 10.32 10.55 10.32 10.40 514,532 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.28 519,015 +0.08(+0.76%)
Nov 27, 2017 10.09 10.28 10.09 10.21 531,023 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 565,002 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,511 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,760 -0.08(-0.74%)
Nov 20, 2017 10.40 10.55 10.36 10.55 735,290 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,188 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.24 1,058,924 +0.16(+1.54%)
Nov 15, 2017 9.934 10.13 9.860 10.09 750,974 +0.04(+0.39%)
Nov 14, 2017 9.895 10.09 9.817 10.05 462,578 +0.16(+1.57%)
Nov 13, 2017 9.934 10.01 9.856 9.895 664,165 -0.08(-0.78%)
Nov 10, 2017 9.895 10.13 9.895 9.972 787,431 +0.08(+0.78%)
Nov 09, 2017 9.934 10.13 9.837 9.895 902,126 -0.04(-0.39%)
Nov 08, 2017 9.934 10.01 9.817 9.934 550,733 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.934 9.972 748,032 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.902 10.13 679,996 +0.16(+1.56%)
Nov 03, 2017 9.934 10.09 9.895 9.972 522,228 +0.04(+0.39%)
Nov 02, 2017 9.778 10.01 9.740 9.934 1,027,491 +0.08(+0.79%)
Nov 01, 2017 10.17 10.28 9.856 9.856 893,430 -0.27(-2.68%)
Oct 31, 2017 10.01 10.36 9.934 10.13 1,188,509 +0.08(+0.77%)
Oct 30, 2017 10.44 10.57 9.875 10.05 1,512,030 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.875 10.13 777,179 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.972 10.09 546,754 +0.04(+0.39%)
Oct 25, 2017 9.856 10.09 9.817 10.05 729,010 +0.16(+1.57%)
Oct 24, 2017 9.817 9.972 9.798 9.895 566,139 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.778 9.817 474,496 -0.16(-1.56%)
Oct 20, 2017 9.972 10.05 9.895 9.972 378,483 +0.08(+0.78%)
Oct 19, 2017 9.972 9.972 9.817 9.895 366,758 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.817 10.01 919,562 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.778 9.972 767,328 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,345 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.895 10.21 856,880 +0.19(+1.94%)
Oct 12, 2017 9.856 10.09 9.740 10.01 910,056 +0.16(+1.58%)
Oct 11, 2017 9.817 9.972 9.740 9.856 852,030 +0.08(+0.79%)
Oct 10, 2017 9.662 9.817 9.584 9.778 1,078,042 +0.23(+2.44%)
Oct 09, 2017 9.817 9.875 9.526 9.546 1,035,587 -0.27(-2.77%)
Oct 06, 2017 9.701 9.817 9.662 9.817 592,220 +0.04(+0.40%)
Oct 05, 2017 9.817 9.895 9.740 9.778 635,332 +0.00(+0.00%)
Oct 04, 2017 9.778 9.895 9.740 9.778 606,178 -0.08(-0.79%)
Oct 03, 2017 9.701 9.856 9.643 9.856 671,584 +0.16(+1.60%)
Oct 02, 2017 9.274 9.740 9.235 9.701 815,264 +0.47(+5.04%)
Sep 29, 2017 9.390 9.468 9.235 9.235 591,969 -0.19(-2.06%)
Sep 28, 2017 9.468 9.584 9.332 9.429 443,689 -0.08(-0.82%)
Sep 27, 2017 9.235 9.526 9.157 9.507 632,331 +0.31(+3.38%)
Sep 26, 2017 9.041 9.313 9.041 9.196 623,705 +0.16(+1.72%)
Sep 25, 2017 8.963 9.138 8.963 9.041 398,966 +0.04(+0.43%)
Sep 22, 2017 8.925 9.041 8.905 9.002 625,924 +0.08(+0.87%)
Sep 21, 2017 9.002 9.080 8.866 8.925 342,845 -0.12(-1.29%)
Sep 20, 2017 9.119 9.216 9.041 9.041 520,754 -0.08(-0.85%)
Sep 19, 2017 9.080 9.157 9.060 9.119 421,150 +0.00(+0.00%)
Sep 18, 2017 8.808 9.157 8.808 9.119 755,731 +0.31(+3.52%)
Sep 15, 2017 8.731 8.847 8.692 8.808 910,077 +0.08(+0.89%)
Sep 14, 2017 8.653 8.847 8.653 8.731 380,323 +0.08(+0.90%)
Sep 13, 2017 8.653 8.750 8.653 8.653 710,316 -0.04(-0.45%)
Sep 12, 2017 8.575 8.808 8.537 8.692 525,897 +0.16(+1.82%)
Sep 11, 2017 8.420 8.575 8.367 8.537 746,555 +0.19(+2.33%)
Sep 08, 2017 8.459 8.498 8.284 8.343 778,960 -0.16(-1.83%)
Sep 07, 2017 8.498 8.575 8.381 8.498 568,675 -0.04(-0.45%)
Sep 06, 2017 8.498 8.614 8.420 8.537 567,626 +0.04(+0.46%)
Sep 05, 2017 8.575 8.653 8.420 8.498 704,611 -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.