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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2018 6.179 6.349 5.907 6.256 1,872,735 +0.09(+1.51%)
Oct 30, 2018 6.605 6.714 5.729 6.163 3,914,216 -1.57(-20.26%)
Oct 29, 2018 7.884 7.985 7.621 7.729 920,764 -0.07(-0.89%)
Oct 26, 2018 7.807 7.907 7.714 7.799 646,123 -0.06(-0.79%)
Oct 25, 2018 7.745 7.931 7.698 7.861 794,110 +0.18(+2.32%)
Oct 24, 2018 7.776 7.915 7.683 7.683 1,225,368 -0.11(-1.39%)
Oct 23, 2018 7.752 7.861 7.435 7.791 1,102,680 -0.06(-0.79%)
Oct 22, 2018 7.845 8.031 7.845 7.853 372,675 +0.03(+0.40%)
Oct 19, 2018 7.814 7.931 7.760 7.822 499,071 +0.02(+0.20%)
Oct 18, 2018 7.946 7.985 7.714 7.807 696,222 -0.18(-2.23%)
Oct 17, 2018 8.039 8.066 7.954 7.985 495,628 -0.10(-1.25%)
Oct 16, 2018 7.954 8.094 7.845 8.086 636,755 +0.16(+2.05%)
Oct 15, 2018 7.869 7.993 7.869 7.923 544,201 +0.02(+0.20%)
Oct 12, 2018 8.163 8.194 7.853 7.907 558,021 -0.12(-1.45%)
Oct 11, 2018 8.101 8.206 8.016 8.024 628,415 -0.14(-1.71%)
Oct 10, 2018 8.357 8.400 8.163 8.163 600,693 -0.19(-2.32%)
Oct 09, 2018 8.427 8.528 8.349 8.357 665,375 -0.12(-1.37%)
Oct 08, 2018 8.342 8.512 8.295 8.473 618,098 +0.15(+1.77%)
Oct 05, 2018 8.442 8.442 8.241 8.326 583,432 -0.09(-1.01%)
Oct 04, 2018 8.613 8.628 8.373 8.411 466,519 -0.22(-2.60%)
Oct 03, 2018 8.667 8.737 8.528 8.636 500,066 +0.02(+0.18%)
Oct 02, 2018 8.628 8.706 8.590 8.621 644,573 -0.02(-0.18%)
Oct 01, 2018 8.760 8.807 8.613 8.636 733,176 -0.12(-1.42%)
Sep 28, 2018 8.838 8.954 8.644 8.760 697,591 -0.12(-1.31%)
Sep 27, 2018 8.954 8.993 8.876 8.876 538,707 -0.04(-0.43%)
Sep 26, 2018 9.032 9.032 8.915 8.915 488,440 -0.08(-0.86%)
Sep 25, 2018 8.954 9.070 8.954 8.993 552,028 +0.04(+0.43%)
Sep 24, 2018 9.225 9.225 8.915 8.954 798,125 -0.31(-3.35%)
Sep 21, 2018 9.303 9.400 9.187 9.264 1,771,453 -0.04(-0.42%)
Sep 20, 2018 9.342 9.419 9.283 9.303 426,681 +0.00(+0.00%)
Sep 19, 2018 9.303 9.419 9.225 9.303 578,217 +0.00(+0.00%)
Sep 18, 2018 9.303 9.419 9.283 9.303 628,372 +0.00(+0.00%)
Sep 17, 2018 9.419 9.497 9.264 9.303 389,291 -0.12(-1.23%)
Sep 14, 2018 9.380 9.613 9.342 9.419 417,677 +0.00(+0.00%)
Sep 13, 2018 9.419 9.477 9.322 9.419 299,156 +0.08(+0.83%)
Sep 12, 2018 9.264 9.477 9.264 9.342 407,960 +0.08(+0.84%)
Sep 11, 2018 9.380 9.477 9.264 9.264 460,706 -0.12(-1.24%)
Sep 10, 2018 9.342 9.477 9.342 9.380 378,885 +0.04(+0.42%)
Sep 07, 2018 9.225 9.419 9.187 9.342 496,362 +0.04(+0.42%)
Sep 06, 2018 9.380 9.555 9.264 9.303 548,955 -0.04(-0.41%)
Sep 05, 2018 9.419 9.535 9.303 9.342 621,404 -0.12(-1.23%)
Sep 04, 2018 9.613 9.613 9.342 9.458 416,485 -0.16(-1.61%)
Aug 31, 2018 9.613 9.613 9.613 0 +0.08(+0.81%)
Aug 30, 2018 9.535 9.729 9.497 9.535 439,140 -0.03(-0.32%)
Aug 29, 2018 9.566 9.701 9.566 9.566 607,524 -0.04(-0.40%)
Aug 28, 2018 9.644 9.721 9.566 9.605 404,493 -0.04(-0.40%)
Aug 27, 2018 9.644 9.721 9.566 9.644 505,017 +0.04(+0.40%)
Aug 24, 2018 9.682 9.740 9.586 9.605 434,225 -0.04(-0.40%)
Aug 23, 2018 9.566 9.740 9.528 9.644 567,428 +0.08(+0.81%)
Aug 22, 2018 9.528 9.605 9.412 9.566 498,781 +0.00(+0.00%)
Aug 21, 2018 9.451 9.721 9.451 9.566 479,982 +0.12(+1.22%)
Aug 20, 2018 9.335 9.528 9.296 9.451 482,577 +0.15(+1.66%)
Aug 17, 2018 9.142 9.374 9.142 9.296 776,162 +0.15(+1.69%)
Aug 16, 2018 9.104 9.254 9.065 9.142 772,350 +0.04(+0.42%)
Aug 15, 2018 9.451 9.528 9.065 9.104 521,766 -0.35(-3.67%)
Aug 14, 2018 9.528 9.624 9.451 9.451 319,884 -0.08(-0.81%)
Aug 13, 2018 9.721 9.875 9.412 9.528 758,499 -0.15(-1.59%)
Aug 10, 2018 9.991 9.991 9.605 9.682 712,130 -0.35(-3.46%)
Aug 09, 2018 10.03 10.15 9.991 10.03 635,519 +0.00(+0.00%)
Aug 08, 2018 10.15 10.18 10.03 10.03 808,993 -0.15(-1.52%)
Aug 07, 2018 10.07 10.30 10.03 10.18 888,038 +0.19(+1.93%)
Aug 06, 2018 9.798 10.07 9.798 9.991 688,395 +0.12(+1.17%)
Aug 03, 2018 9.798 10.05 9.759 9.875 913,040 +0.08(+0.79%)
Aug 02, 2018 9.798 9.933 9.721 9.798 908,826 +0.00(+0.00%)
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.