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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 7.763 7.778 7.634 7.763 785,321 -0.01(-0.10%)
Aug 30, 2016 7.840 7.840 7.724 7.770 401,971 -0.03(-0.40%)
Aug 29, 2016 7.848 7.879 7.716 7.801 583,047 +0.00(+0.00%)
Aug 26, 2016 7.856 7.894 7.731 7.801 329,600 -0.02(-0.20%)
Aug 25, 2016 7.770 7.863 7.731 7.817 550,077 +0.01(+0.10%)
Aug 24, 2016 7.848 7.863 7.770 7.809 547,275 -0.03(-0.40%)
Aug 23, 2016 7.731 7.856 7.708 7.840 541,276 +0.12(+1.61%)
Aug 22, 2016 7.731 7.755 7.646 7.716 690,443 -0.06(-0.80%)
Aug 19, 2016 7.918 7.918 7.778 7.778 769,830 -0.15(-1.86%)
Aug 18, 2016 7.817 7.937 7.794 7.926 811,441 +0.13(+1.69%)
Aug 17, 2016 7.933 7.933 7.755 7.794 737,818 -0.11(-1.38%)
Aug 16, 2016 7.980 7.980 7.871 7.902 470,590 -0.09(-1.07%)
Aug 15, 2016 7.926 8.050 7.926 7.988 550,471 +0.06(+0.78%)
Aug 12, 2016 7.832 7.988 7.832 7.926 767,572 +0.09(+1.19%)
Aug 11, 2016 7.910 7.941 7.747 7.832 773,604 -0.05(-0.69%)
Aug 10, 2016 7.910 7.941 7.801 7.887 702,852 -0.01(-0.10%)
Aug 09, 2016 7.825 7.894 7.801 7.894 907,586 +0.05(+0.59%)
Aug 08, 2016 7.770 7.848 7.697 7.848 941,244 +0.09(+1.10%)
Aug 05, 2016 7.716 7.763 7.638 7.763 1,262,760 +0.13(+1.73%)
Aug 04, 2016 7.848 7.887 7.576 7.631 1,671,866 -0.18(-2.29%)
Aug 03, 2016 7.949 7.949 7.631 7.809 1,705,619 -0.14(-1.76%)
Aug 02, 2016 9.043 9.121 7.856 7.949 2,773,846 -0.79(-9.06%)
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.