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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 9.329 9.329 9.329 0 -0.42(-4.31%)
Dec 28, 2017 9.749 9.788 9.673 9.749 284,022 +0.00(+0.00%)
Dec 27, 2017 9.749 9.826 9.730 9.749 301,002 +0.00(+0.00%)
Dec 26, 2017 9.635 9.826 9.635 9.749 331,154 +0.11(+1.19%)
Dec 22, 2017 9.635 9.673 9.558 9.635 407,538 +0.00(+0.00%)
Dec 21, 2017 9.673 9.788 9.635 9.635 252,370 -0.04(-0.40%)
Dec 20, 2017 9.635 9.826 9.616 9.673 333,167 +0.08(+0.80%)
Dec 19, 2017 9.711 9.788 9.635 9.596 466,904 -0.15(-1.57%)
Dec 18, 2017 9.596 9.826 9.520 9.749 384,769 +0.23(+2.41%)
Dec 15, 2017 9.482 9.635 9.447 9.520 1,501,782 +0.08(+0.81%)
Dec 14, 2017 9.749 9.749 9.443 9.443 638,404 -0.23(-2.37%)
Dec 13, 2017 9.520 9.788 9.501 9.673 558,209 +0.15(+1.61%)
Dec 12, 2017 9.443 9.596 9.443 9.520 611,709 +0.00(+0.00%)
Dec 11, 2017 9.711 9.711 9.501 9.520 698,239 -0.11(-1.19%)
Dec 08, 2017 9.902 9.902 9.596 9.635 519,603 +0.00(+0.00%)
Dec 07, 2017 10.09 10.11 9.902 397,547 +0.00(+0.00%)
Dec 06, 2017 10.02 10.13 10.02 10.06 564,619 +0.04(+0.38%)
Dec 05, 2017 10.17 10.21 10.02 10.02 455,606 -0.15(-1.50%)
Dec 04, 2017 10.36 10.11 10.17 369,764 +0.11(+1.14%)
Dec 01, 2017 10.09 10.13 9.921 10.06 628,207 +0.00(+0.00%)
Nov 30, 2017 10.32 10.36 10.06 10.06 1,227,795 -0.19(-1.87%)
Nov 29, 2017 10.17 10.40 10.17 10.25 522,205 +0.11(+1.13%)
Nov 28, 2017 10.06 10.17 9.979 10.13 526,755 +0.08(+0.76%)
Nov 27, 2017 9.941 10.13 9.941 10.06 538,942 +0.04(+0.38%)
Nov 24, 2017 9.941 10.06 9.902 10.02 573,428 +0.04(+0.38%)
Nov 22, 2017 10.28 10.32 9.941 9.979 1,567,545 -0.34(-3.33%)
Nov 21, 2017 10.48 10.51 10.25 10.32 1,237,950 -0.08(-0.74%)
Nov 20, 2017 10.25 10.40 10.21 10.40 746,255 +0.15(+1.49%)
Nov 17, 2017 10.02 10.25 10.02 10.25 535,050 +0.15(+1.52%)
Nov 16, 2017 9.941 10.21 9.941 10.09 1,074,716 +0.15(+1.54%)
Nov 15, 2017 9.788 9.979 9.715 9.941 762,173 +0.04(+0.39%)
Nov 14, 2017 9.749 9.941 9.673 9.902 469,477 +0.15(+1.57%)
Nov 13, 2017 9.788 9.864 9.711 9.749 674,070 -0.08(-0.78%)
Nov 10, 2017 9.749 9.979 9.749 9.826 799,174 +0.08(+0.78%)
Nov 09, 2017 9.788 9.979 9.692 9.749 915,580 -0.04(-0.39%)
Nov 08, 2017 9.788 9.864 9.673 9.788 558,946 -0.04(-0.39%)
Nov 07, 2017 10.02 10.02 9.788 9.826 759,188 -0.15(-1.53%)
Nov 06, 2017 9.864 10.04 9.757 9.979 690,137 +0.15(+1.56%)
Nov 03, 2017 9.788 9.941 9.749 9.826 530,016 +0.04(+0.39%)
Nov 02, 2017 9.635 9.864 9.596 9.788 1,042,814 +0.08(+0.79%)
Nov 01, 2017 10.02 10.13 9.711 9.711 906,754 -0.27(-2.68%)
Oct 31, 2017 9.864 10.21 9.788 9.979 1,206,234 +0.08(+0.77%)
Oct 30, 2017 10.28 10.42 9.730 9.902 1,534,579 -0.08(-0.77%)
Oct 27, 2017 9.902 10.06 9.730 9.979 788,770 +0.04(+0.38%)
Oct 26, 2017 9.941 9.979 9.826 9.941 554,907 +0.04(+0.39%)
Oct 25, 2017 9.711 9.941 9.673 9.902 739,882 +0.15(+1.57%)
Oct 24, 2017 9.673 9.826 9.654 9.749 574,582 +0.08(+0.79%)
Oct 23, 2017 9.864 9.864 9.635 9.673 481,572 -0.15(-1.56%)
Oct 20, 2017 9.826 9.902 9.749 9.826 384,127 +0.08(+0.78%)
Oct 19, 2017 9.826 9.826 9.673 9.749 372,228 -0.11(-1.16%)
Oct 18, 2017 9.864 9.941 9.673 9.864 933,275 +0.04(+0.39%)
Oct 17, 2017 9.941 9.979 9.635 9.826 778,772 -0.11(-1.15%)
Oct 16, 2017 10.02 10.06 9.864 9.941 913,772 -0.11(-1.14%)
Oct 13, 2017 9.902 10.15 9.749 10.06 869,658 +0.19(+1.94%)
Oct 12, 2017 9.711 9.941 9.596 9.864 923,628 +0.15(+1.57%)
Oct 11, 2017 9.673 9.826 9.596 9.711 864,736 +0.08(+0.79%)
Oct 10, 2017 9.520 9.673 9.443 9.635 1,094,119 +0.23(+2.44%)
Oct 09, 2017 9.673 9.730 9.386 9.405 1,051,031 -0.27(-2.77%)
Oct 06, 2017 9.558 9.673 9.520 9.673 601,052 +0.04(+0.40%)
Oct 05, 2017 9.673 9.749 9.596 9.635 644,807 +0.00(+0.00%)
Oct 04, 2017 9.635 9.749 9.596 9.635 615,218 -0.08(-0.79%)
Oct 03, 2017 9.558 9.711 9.501 9.711 681,600 +0.15(+1.60%)
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.