Skip to main content

Acco Brands Corp (NY: ACCO )

5.650 +0.030 (+0.53%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.40 10.42 9.969 10.01 870,265 -0.31(-2.99%)
Feb 27, 2018 10.51 10.71 10.30 10.32 568,418 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.59 639,165 +0.00(+0.00%)
Feb 23, 2018 10.47 10.71 10.44 10.59 533,581 +0.20(+1.89%)
Feb 22, 2018 10.51 10.91 10.40 10.40 954,423 -0.12(-1.12%)
Feb 21, 2018 10.47 10.75 10.47 10.51 950,521 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.51 10.51 901,306 -0.24(-2.20%)
Feb 16, 2018 10.75 10.75 10.75 0 -0.08(-0.73%)
Feb 15, 2018 10.36 10.97 10.17 10.83 2,499,598 +0.63(+6.18%)
Feb 14, 2018 10.12 10.59 10.04 10.20 2,569,282 +1.42(+16.14%)
Feb 13, 2018 8.663 8.860 8.663 8.781 2,021,727 +0.00(+0.00%)
Feb 12, 2018 8.821 8.939 8.742 8.781 2,019,003 +0.00(+0.00%)
Feb 09, 2018 8.939 8.978 8.702 8.781 965,226 -0.08(-0.89%)
Feb 08, 2018 9.017 9.017 8.880 8.860 592,424 -0.12(-1.32%)
Feb 07, 2018 8.978 8.978 8.899 8.978 468,990 +0.00(+0.00%)
Feb 06, 2018 8.624 9.096 8.584 8.978 772,226 -0.02(-0.22%)
Feb 05, 2018 8.978 9.195 8.899 8.998 601,657 -0.06(-0.65%)
Feb 02, 2018 9.293 9.293 9.057 9.057 904,872 -0.32(-3.36%)
Feb 01, 2018 9.254 9.431 9.136 9.372 577,828 +0.04(+0.42%)
Jan 31, 2018 9.451 9.470 9.273 9.332 442,862 -0.04(-0.42%)
Jan 30, 2018 9.411 9.569 9.372 9.372 407,491 -0.12(-1.24%)
Jan 29, 2018 9.647 9.708 9.490 9.490 380,091 -0.24(-2.43%)
Jan 26, 2018 9.687 9.785 9.529 9.726 352,992 +0.12(+1.23%)
Jan 25, 2018 9.608 9.608 9.214 9.608 950,036 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.529 9.529 827,320 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.844 10.00 314,084 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.884 10.00 231,708 -0.08(-0.78%)
Jan 19, 2018 9.884 10.18 9.844 10.08 349,471 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.844 9.923 377,494 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.825 10.08 378,301 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.884 10.00 576,504 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.490 9.982 9.490 9.963 607,950 +0.43(+4.55%)
Jan 10, 2018 9.490 9.529 388,262 -0.04(-0.41%)
Jan 09, 2018 9.726 9.805 9.569 9.569 284,545 -0.20(-2.02%)
Jan 08, 2018 9.726 9.766 9.628 9.766 212,607 +0.04(+0.40%)
Jan 05, 2018 9.687 9.766 9.549 9.726 490,015 +0.04(+0.41%)
Jan 04, 2018 9.647 9.726 9.569 9.687 438,642 +0.12(+1.23%)
Jan 03, 2018 9.805 9.805 9.529 9.569 417,319 -0.28(-2.80%)
Jan 02, 2018 9.647 9.884 9.569 9.844 544,601 +0.24(+2.46%)
Dec 29, 2017 9.608 9.608 9.608 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.963 10.04 275,765 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,251 +0.00(+0.00%)
Dec 26, 2017 9.923 10.12 9.923 10.04 321,527 +0.12(+1.19%)
Dec 22, 2017 9.923 9.963 9.844 9.923 395,690 +0.00(+0.00%)
Dec 21, 2017 9.963 10.08 9.923 9.923 245,033 -0.04(-0.40%)
Dec 20, 2017 9.923 10.12 9.903 9.963 323,481 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.923 9.884 453,331 -0.16(-1.57%)
Dec 18, 2017 9.884 10.12 9.805 10.04 373,583 +0.24(+2.41%)
Dec 15, 2017 9.766 9.923 9.730 9.805 1,458,123 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.726 9.726 619,845 -0.24(-2.37%)
Dec 13, 2017 9.805 10.08 9.785 9.963 541,982 +0.16(+1.61%)
Dec 12, 2017 9.726 9.884 9.726 9.805 593,926 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.785 9.805 677,940 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.884 9.923 504,497 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,990 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,205 +0.04(+0.38%)
Dec 05, 2017 10.47 10.51 10.32 10.32 442,361 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.47 359,014 +0.12(+1.14%)
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.