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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 10.41 10.43 9.971 10.01 870,048 -0.31(-2.99%)
Feb 27, 2018 10.52 10.71 10.30 10.32 568,276 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.60 639,006 +0.00(+0.00%)
Feb 23, 2018 10.48 10.71 10.44 10.60 533,448 +0.20(+1.89%)
Feb 22, 2018 10.52 10.91 10.40 10.40 954,184 -0.12(-1.12%)
Feb 21, 2018 10.48 10.75 10.48 10.52 950,283 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.52 10.52 901,081 -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 2,498,973 +0.63(+6.18%)
Feb 14, 2018 10.12 10.60 10.04 10.20 2,568,640 +1.42(+16.14%)
Feb 13, 2018 8.665 8.862 8.665 8.783 2,021,222 +0.00(+0.00%)
Feb 12, 2018 8.823 8.941 8.744 8.783 2,018,499 +0.00(+0.00%)
Feb 09, 2018 8.941 8.980 8.705 8.783 964,985 -0.08(-0.89%)
Feb 08, 2018 9.020 9.020 8.882 8.862 592,276 -0.12(-1.32%)
Feb 07, 2018 8.980 8.980 8.902 8.980 468,872 +0.00(+0.00%)
Feb 06, 2018 8.626 9.098 8.586 8.980 772,033 -0.02(-0.22%)
Feb 05, 2018 8.980 9.197 8.902 9.000 601,506 -0.06(-0.65%)
Feb 02, 2018 9.295 9.295 9.059 9.059 904,646 -0.32(-3.36%)
Feb 01, 2018 9.256 9.433 9.138 9.374 577,684 +0.04(+0.42%)
Jan 31, 2018 9.453 9.473 9.276 9.335 442,751 -0.04(-0.42%)
Jan 30, 2018 9.414 9.571 9.374 9.374 407,389 -0.12(-1.24%)
Jan 29, 2018 9.650 9.711 9.492 9.492 379,996 -0.24(-2.43%)
Jan 26, 2018 9.689 9.788 9.532 9.729 352,904 +0.12(+1.23%)
Jan 25, 2018 9.611 9.611 9.217 9.611 949,799 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.532 9.532 827,113 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.847 10.00 314,005 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.886 10.00 231,650 -0.08(-0.78%)
Jan 19, 2018 9.886 10.18 9.847 10.08 349,383 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.847 9.926 377,400 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.827 10.08 378,206 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.886 10.00 576,360 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.492 9.985 9.492 9.965 607,798 +0.43(+4.55%)
Jan 10, 2018 9.492 9.532 388,165 -0.04(-0.41%)
Jan 09, 2018 9.729 9.807 9.571 9.571 284,474 -0.20(-2.02%)
Jan 08, 2018 9.729 9.768 9.630 9.768 212,554 +0.04(+0.40%)
Jan 05, 2018 9.689 9.768 9.551 9.729 489,893 +0.04(+0.41%)
Jan 04, 2018 9.650 9.729 9.571 9.689 438,533 +0.12(+1.23%)
Jan 03, 2018 9.807 9.807 9.532 9.571 417,215 -0.28(-2.80%)
Jan 02, 2018 9.650 9.886 9.571 9.847 544,465 +0.24(+2.46%)
Dec 29, 2017 9.611 9.611 9.611 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.965 10.04 275,696 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,178 +0.00(+0.00%)
Dec 26, 2017 9.926 10.12 9.926 10.04 321,447 +0.12(+1.19%)
Dec 22, 2017 9.926 9.965 9.847 9.926 395,591 +0.00(+0.00%)
Dec 21, 2017 9.965 10.08 9.926 9.926 244,972 -0.04(-0.40%)
Dec 20, 2017 9.926 10.12 9.906 9.965 323,400 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.926 9.886 453,218 -0.16(-1.57%)
Dec 18, 2017 9.886 10.12 9.807 10.04 373,490 +0.24(+2.41%)
Dec 15, 2017 9.768 9.926 9.733 9.807 1,457,759 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.729 9.729 619,690 -0.24(-2.37%)
Dec 13, 2017 9.807 10.08 9.788 9.965 541,846 +0.16(+1.61%)
Dec 12, 2017 9.729 9.886 9.729 9.807 593,778 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.788 9.807 677,771 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.886 9.926 504,371 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,894 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,068 +0.04(+0.38%)
Dec 05, 2017 10.48 10.52 10.32 10.32 442,251 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.48 358,925 +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.