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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 9.332 9.372 9.175 9.175 1,492,226 -0.16(-1.69%)
Jul 28, 2017 9.293 9.411 9.214 9.332 438,607 +0.04(+0.42%)
Jul 27, 2017 9.451 9.529 9.293 9.293 481,728 -0.16(-1.67%)
Jul 26, 2017 9.490 9.608 9.411 9.451 658,164 +0.00(+0.00%)
Jul 25, 2017 9.332 9.608 9.332 9.451 934,956 +0.12(+1.27%)
Jul 24, 2017 9.372 9.372 9.293 9.332 814,206 -0.04(-0.42%)
Jul 21, 2017 9.569 9.569 9.332 9.372 545,900 -0.12(-1.24%)
Jul 20, 2017 9.451 9.529 9.411 9.490 806,342 +0.04(+0.42%)
Jul 19, 2017 9.451 9.569 9.422 9.451 421,278 +0.04(+0.42%)
Jul 18, 2017 9.372 9.490 9.293 9.411 398,801 -0.04(-0.42%)
Jul 17, 2017 9.332 9.529 9.332 9.451 450,325 +0.16(+1.69%)
Jul 14, 2017 9.372 9.435 9.293 9.293 397,631 -0.16(-1.67%)
Jul 13, 2017 9.372 9.451 9.293 9.451 441,649 +0.08(+0.84%)
Jul 12, 2017 9.411 9.529 9.293 9.372 901,098 +0.04(+0.42%)
Jul 11, 2017 9.372 9.470 9.254 9.332 572,537 -0.04(-0.42%)
Jul 10, 2017 9.411 9.431 9.254 9.372 683,050 -0.08(-0.83%)
Jul 07, 2017 9.175 9.510 9.096 9.451 620,045 +0.28(+3.00%)
Jul 06, 2017 9.136 9.254 9.057 9.175 746,164 -0.04(-0.43%)
Jul 05, 2017 9.136 9.214 9.077 9.214 533,714 +0.04(+0.43%)
Jul 03, 2017 9.136 9.214 9.096 9.175 247,039 +0.00(+0.00%)
Jun 30, 2017 9.017 9.254 9.017 9.175 645,223 +0.16(+1.75%)
Jun 29, 2017 9.214 9.214 9.017 9.017 505,833 -0.20(-2.14%)
Jun 28, 2017 9.096 9.254 9.037 9.214 500,867 +0.20(+2.18%)
Jun 27, 2017 9.017 9.116 8.860 9.017 700,304 +0.00(+0.00%)
Jun 26, 2017 8.978 9.096 8.860 9.017 812,403 +0.08(+0.88%)
Jun 23, 2017 8.821 9.017 8.781 8.939 543,499 +0.12(+1.34%)
Jun 22, 2017 8.781 8.939 8.781 8.821 257,833 +0.00(+0.00%)
Jun 21, 2017 8.899 8.978 8.781 8.821 471,783 +0.00(+0.00%)
Jun 20, 2017 9.017 9.037 8.821 8.821 606,677 -0.32(-3.45%)
Jun 19, 2017 9.017 9.136 8.821 9.136 453,867 +0.20(+2.20%)
Jun 16, 2017 8.899 9.017 8.821 8.939 895,495 -0.20(-2.16%)
Jun 15, 2017 9.017 9.175 8.939 9.136 431,370 +0.04(+0.43%)
Jun 14, 2017 9.175 9.214 9.037 9.096 355,501 -0.08(-0.86%)
Jun 13, 2017 9.214 9.254 8.978 9.175 592,921 -0.08(-0.85%)
Jun 12, 2017 9.057 9.332 9.057 9.254 510,175 +0.08(+0.86%)
Jun 09, 2017 9.293 9.313 9.136 9.175 843,970 -0.12(-1.27%)
Jun 08, 2017 8.821 9.313 8.801 9.293 629,801 +0.43(+4.89%)
Jun 07, 2017 8.978 9.017 8.821 8.860 566,399 -0.12(-1.32%)
Jun 06, 2017 8.939 9.096 8.856 8.978 480,580 +0.04(+0.44%)
Jun 05, 2017 9.254 9.254 8.939 8.939 619,739 -0.32(-3.40%)
Jun 02, 2017 9.254 9.392 9.175 9.254 687,666 +0.00(+0.00%)
Jun 01, 2017 8.939 9.254 8.899 9.254 807,594 +0.32(+3.52%)
May 31, 2017 8.860 9.057 8.781 8.939 878,136 +0.08(+0.89%)
May 30, 2017 8.821 8.998 8.821 8.860 616,079 +0.00(+0.00%)
May 26, 2017 8.821 8.919 8.710 8.860 715,639 +0.00(+0.00%)
May 25, 2017 8.939 9.017 8.821 8.860 723,130 -0.08(-0.88%)
May 24, 2017 8.860 8.978 8.801 8.939 819,044 +0.08(+0.89%)
May 23, 2017 8.899 8.978 8.781 8.860 660,880 +0.00(+0.00%)
May 22, 2017 8.978 9.096 8.840 8.860 1,046,994 -0.16(-1.75%)
May 19, 2017 9.096 9.175 8.880 9.017 1,587,564 -0.12(-1.29%)
May 18, 2017 9.136 9.175 9.017 9.136 792,140 +0.00(+0.00%)
May 17, 2017 9.372 9.372 9.136 9.136 751,567 -0.32(-3.33%)
May 16, 2017 9.608 9.647 9.403 9.451 515,079 -0.16(-1.64%)
May 15, 2017 9.647 9.726 9.529 9.608 514,899 -0.04(-0.41%)
May 12, 2017 9.726 9.766 9.569 9.647 711,608 -0.16(-1.61%)
May 11, 2017 9.963 10.00 9.766 9.805 712,968 -0.16(-1.58%)
May 10, 2017 9.766 9.963 9.687 9.963 821,186 +0.16(+1.61%)
May 09, 2017 9.884 9.884 9.683 9.805 1,013,049 -0.08(-0.80%)
May 08, 2017 10.32 10.36 9.884 9.884 1,098,147 -0.43(-4.20%)
May 05, 2017 10.63 10.75 10.24 10.32 1,462,428 -0.28(-2.60%)
May 04, 2017 10.87 10.89 10.28 10.59 2,070,663 -0.32(-2.89%)
May 03, 2017 11.46 11.62 10.79 10.91 870,346 -0.28(-2.46%)
May 02, 2017 11.18 11.30 11.07 11.18 937,352 +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.