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: 4:10 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 (%)
Apr 30, 2018 9.485 9.586 9.254 9.254 719,094 -0.27(-2.82%)
Apr 27, 2018 9.600 9.638 9.446 9.523 662,336 -0.08(-0.80%)
Apr 26, 2018 9.715 9.753 9.561 9.600 529,008 -0.12(-1.19%)
Apr 25, 2018 9.792 9.869 9.696 9.715 525,933 -0.08(-0.78%)
Apr 24, 2018 9.907 9.984 9.715 9.792 688,488 -0.04(-0.39%)
Apr 23, 2018 9.830 9.984 9.792 9.830 364,908 +0.00(+0.00%)
Apr 20, 2018 10.02 10.08 9.734 9.830 626,786 -0.23(-2.29%)
Apr 19, 2018 10.21 10.21 9.965 10.06 762,761 -0.12(-1.13%)
Apr 18, 2018 10.33 10.39 10.14 10.18 517,292 -0.12(-1.12%)
Apr 17, 2018 10.18 10.29 10.08 10.29 520,842 +0.19(+1.90%)
Apr 16, 2018 9.945 10.14 9.907 10.10 424,309 +0.19(+1.94%)
Apr 13, 2018 10.10 10.10 9.907 9.907 435,097 -0.08(-0.77%)
Apr 12, 2018 10.02 10.14 9.984 9.984 515,444 -0.04(-0.38%)
Apr 11, 2018 9.907 10.06 9.869 10.02 514,515 +0.12(+1.16%)
Apr 10, 2018 9.792 9.984 9.715 9.907 590,138 +0.23(+2.38%)
Apr 09, 2018 9.984 9.984 9.600 9.677 544,078 -0.19(-1.95%)
Apr 06, 2018 9.907 10.08 9.792 9.869 465,163 -0.15(-1.53%)
Apr 05, 2018 9.945 10.10 9.869 10.02 812,432 +0.12(+1.16%)
Apr 04, 2018 9.523 9.984 9.523 9.907 1,587,433 +0.23(+2.38%)
Apr 03, 2018 9.600 9.753 9.542 9.677 861,748 +0.19(+2.02%)
Apr 02, 2018 9.600 9.677 9.465 9.485 776,746 -0.15(-1.59%)
Mar 29, 2018 9.638 9.638 9.638 0 +0.08(+0.80%)
Mar 28, 2018 9.408 9.619 9.369 9.561 600,474 +0.19(+2.05%)
Mar 27, 2018 9.561 9.638 9.350 9.369 951,931 -0.19(-2.01%)
Mar 26, 2018 9.446 9.619 9.369 9.561 662,180 +0.27(+2.89%)
Mar 23, 2018 9.677 9.677 9.293 9.293 581,865 -0.27(-2.81%)
Mar 22, 2018 9.792 9.830 9.561 9.561 711,488 -0.27(-2.73%)
Mar 21, 2018 10.10 10.14 9.830 9.830 485,154 -0.27(-2.66%)
Mar 20, 2018 10.14 10.18 9.984 10.10 362,827 -0.08(-0.75%)
Mar 19, 2018 10.21 10.23 10.04 10.18 618,567 -0.04(-0.38%)
Mar 16, 2018 10.10 10.27 10.10 10.21 896,685 +0.08(+0.76%)
Mar 15, 2018 10.10 10.16 10.02 10.14 503,966 +0.00(+0.00%)
Mar 14, 2018 10.18 10.18 10.02 10.14 715,457 +0.08(+0.76%)
Mar 13, 2018 10.14 10.21 10.02 10.06 1,298,155 -0.04(-0.38%)
Mar 12, 2018 10.25 9.907 10.10 991,918 +0.19(+1.94%)
Mar 09, 2018 9.753 10.10 9.753 9.907 886,483 -0.12(-1.15%)
Mar 08, 2018 10.02 10.14 9.888 10.02 645,682 +0.08(+0.77%)
Mar 07, 2018 10.04 9.638 9.945 796,846 +0.15(+1.57%)
Mar 06, 2018 9.753 9.830 9.485 9.792 755,981 +0.08(+0.79%)
Mar 05, 2018 9.638 9.869 9.561 9.715 682,784 -0.04(-0.39%)
Mar 02, 2018 9.446 9.869 9.446 9.753 699,313 +0.23(+2.42%)
Mar 01, 2018 9.677 9.849 9.485 9.523 609,437 -0.19(-1.98%)
Feb 28, 2018 10.10 10.12 9.677 9.715 896,546 -0.30(-2.99%)
Feb 27, 2018 10.21 10.40 9.995 10.01 585,584 -0.27(-2.60%)
Feb 26, 2018 10.32 10.40 10.09 10.28 658,468 +0.00(+0.00%)
Feb 23, 2018 10.17 10.40 10.13 10.28 549,695 +0.19(+1.89%)
Feb 22, 2018 10.21 10.59 10.09 10.09 983,245 -0.11(-1.12%)
Feb 21, 2018 10.17 10.43 10.17 10.21 979,226 +0.00(+0.00%)
Feb 20, 2018 10.40 10.57 10.21 10.21 928,525 -0.23(-2.20%)
Feb 16, 2018 10.43 10.43 10.43 0 -0.08(-0.73%)
Feb 15, 2018 10.05 10.65 9.869 10.51 2,575,083 +0.61(+6.18%)
Feb 14, 2018 9.823 10.28 9.747 9.900 2,646,871 +1.38(+16.14%)
Feb 13, 2018 8.409 8.600 8.409 8.524 2,082,781 +0.00(+0.00%)
Feb 12, 2018 8.562 8.677 8.486 8.524 2,079,975 +0.00(+0.00%)
Feb 09, 2018 8.677 8.715 8.447 8.524 994,375 -0.08(-0.89%)
Feb 08, 2018 8.753 8.753 8.619 8.600 610,315 -0.11(-1.32%)
Feb 07, 2018 8.715 8.715 8.638 8.715 483,152 +0.00(+0.00%)
Feb 06, 2018 8.371 8.830 8.333 8.715 795,547 -0.02(-0.22%)
Feb 05, 2018 8.715 8.925 8.638 8.734 619,826 -0.06(-0.65%)
Feb 02, 2018 9.021 9.021 8.791 8.791 932,198 -0.31(-3.36%)
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.