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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2017 11.41 11.41 11.02 11.06 794,705 -0.35(-3.06%)
Apr 27, 2017 11.33 11.41 11.14 11.41 619,006 +0.16(+1.38%)
Apr 26, 2017 11.06 11.41 11.04 11.26 812,675 +0.16(+1.40%)
Apr 25, 2017 11.06 11.18 10.98 11.10 526,823 +0.16(+1.42%)
Apr 24, 2017 10.91 11.02 10.83 10.95 473,235 +0.27(+2.55%)
Apr 21, 2017 10.83 10.87 10.63 10.67 512,978 -0.19(-1.79%)
Apr 20, 2017 10.63 10.91 10.60 10.87 462,294 +0.31(+2.94%)
Apr 19, 2017 10.60 10.79 10.52 10.56 543,159 +0.04(+0.37%)
Apr 18, 2017 10.48 10.65 10.48 10.52 738,573 +0.00(+0.00%)
Apr 17, 2017 10.44 10.56 10.32 10.52 355,003 +0.08(+0.74%)
Apr 13, 2017 10.48 10.56 10.29 10.44 749,894 -0.04(-0.37%)
Apr 12, 2017 10.60 10.60 10.32 10.48 1,019,283 -0.08(-0.74%)
Apr 11, 2017 10.44 10.67 10.44 10.56 560,821 +0.04(+0.37%)
Apr 10, 2017 10.52 10.63 10.48 10.52 600,302 +0.00(+0.00%)
Apr 07, 2017 10.44 10.60 10.38 10.52 1,007,378 +0.00(+0.00%)
Apr 06, 2017 10.48 10.56 10.30 10.52 874,857 +0.04(+0.37%)
Apr 05, 2017 10.63 10.63 10.27 10.48 1,802,291 -0.08(-0.74%)
Apr 04, 2017 10.09 10.60 10.05 10.56 1,523,990 +0.47(+4.61%)
Apr 03, 2017 10.25 10.25 9.897 10.09 664,379 -0.12(-1.14%)
Mar 31, 2017 10.05 10.25 10.01 10.21 608,812 +0.19(+1.94%)
Mar 30, 2017 10.01 10.09 9.897 10.01 595,035 -0.04(-0.39%)
Mar 29, 2017 9.975 10.13 9.928 10.05 418,339 +0.04(+0.39%)
Mar 28, 2017 9.975 10.09 9.858 10.01 434,642 -0.04(-0.39%)
Mar 27, 2017 9.975 10.09 9.781 10.05 572,861 -0.04(-0.38%)
Mar 24, 2017 10.21 10.30 9.955 10.09 519,144 -0.08(-0.76%)
Mar 23, 2017 9.897 10.27 9.820 10.17 886,147 +0.23(+2.34%)
Mar 22, 2017 10.32 10.40 9.897 9.936 879,863 -0.35(-3.40%)
Mar 21, 2017 10.60 10.67 10.29 10.29 965,022 -0.19(-1.85%)
Mar 20, 2017 10.32 10.60 10.09 10.48 1,950,785 +0.12(+1.12%)
Mar 17, 2017 10.29 10.44 10.21 10.36 1,022,698 +0.12(+1.14%)
Mar 16, 2017 10.25 10.29 10.17 10.25 570,547 +0.00(+0.00%)
Mar 15, 2017 10.01 10.25 9.936 10.25 726,392 +0.23(+2.32%)
Mar 14, 2017 10.01 10.09 9.820 10.01 485,630 -0.04(-0.39%)
Mar 13, 2017 10.01 10.09 9.866 10.05 593,144 +0.08(+0.78%)
Mar 10, 2017 9.626 10.03 9.626 9.975 939,344 +0.47(+4.90%)
Mar 09, 2017 9.703 9.820 9.470 9.509 621,545 -0.23(-2.39%)
Mar 08, 2017 9.975 10.05 9.742 9.742 737,445 -0.23(-2.33%)
Mar 07, 2017 10.13 10.23 9.975 9.975 562,211 -0.19(-1.91%)
Mar 06, 2017 10.25 10.32 10.09 10.17 612,155 -0.16(-1.50%)
Mar 03, 2017 10.67 10.75 10.29 10.32 770,143 -0.35(-3.27%)
Mar 02, 2017 10.75 10.83 10.40 10.67 706,574 -0.12(-1.08%)
Mar 01, 2017 10.60 10.86 10.52 10.79 828,041 +0.39(+3.73%)
Feb 28, 2017 10.79 10.83 10.40 10.40 1,214,923 -0.39(-3.60%)
Feb 27, 2017 11.02 11.22 10.71 10.79 1,488,963 -0.16(-1.42%)
Feb 24, 2017 10.75 11.06 10.71 10.95 840,706 +0.04(+0.36%)
Feb 23, 2017 11.10 11.18 10.83 10.91 1,223,984 -0.08(-0.71%)
Feb 22, 2017 10.48 11.02 10.44 10.98 2,199,780 +0.97(+9.69%)
Feb 21, 2017 9.858 10.15 9.820 10.01 958,849 +0.16(+1.58%)
Feb 17, 2017 9.858 9.858 9.858 0 -0.04(-0.39%)
Feb 16, 2017 10.09 10.17 9.839 9.897 941,908 -0.19(-1.92%)
Feb 15, 2017 10.05 10.21 9.820 10.09 1,444,820 -0.04(-0.38%)
Feb 14, 2017 9.936 10.34 9.858 10.13 802,039 +0.12(+1.16%)
Feb 13, 2017 10.17 10.29 9.936 10.01 314,553 -0.12(-1.15%)
Feb 10, 2017 10.05 10.13 9.897 10.13 364,099 +0.16(+1.56%)
Feb 09, 2017 9.820 10.17 9.785 9.975 539,848 +0.12(+1.18%)
Feb 08, 2017 9.897 9.684 9.858 890,182 -0.04(-0.39%)
Feb 07, 2017 9.781 9.897 9.703 9.897 487,726 +0.16(+1.59%)
Feb 06, 2017 9.936 10.01 9.742 9.742 282,289 -0.23(-2.33%)
Feb 03, 2017 9.975 10.05 9.858 9.975 409,615 +0.16(+1.58%)
Feb 02, 2017 9.936 9.975 9.781 9.820 407,173 -0.12(-1.17%)
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.