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: 7:00 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 (%)
Feb 28, 2017 10.63 10.66 10.24 10.24 1,233,658 -0.38(-3.60%)
Feb 27, 2017 10.86 11.05 10.55 10.63 1,511,923 -0.15(-1.42%)
Feb 24, 2017 10.59 10.89 10.55 10.78 853,670 +0.04(+0.36%)
Feb 23, 2017 10.93 11.01 10.66 10.74 1,242,859 -0.08(-0.71%)
Feb 22, 2017 10.32 10.86 10.28 10.82 2,233,702 +0.96(+9.69%)
Feb 21, 2017 9.709 9.995 9.670 9.862 973,635 +0.15(+1.57%)
Feb 17, 2017 9.709 9.709 9.709 0 -0.04(-0.39%)
Feb 16, 2017 9.938 10.01 9.690 9.747 956,433 -0.19(-1.92%)
Feb 15, 2017 9.900 10.05 9.670 9.938 1,467,100 -0.04(-0.38%)
Feb 14, 2017 9.785 10.19 9.709 9.976 814,407 +0.11(+1.16%)
Feb 13, 2017 10.01 10.13 9.785 9.862 319,404 -0.11(-1.15%)
Feb 10, 2017 9.900 9.976 9.747 9.976 369,714 +0.15(+1.56%)
Feb 09, 2017 9.670 10.01 9.636 9.823 548,173 +0.11(+1.18%)
Feb 08, 2017 9.747 9.537 9.709 903,909 -0.04(-0.39%)
Feb 07, 2017 9.632 9.747 9.556 9.747 495,247 +0.15(+1.59%)
Feb 06, 2017 9.785 9.862 9.594 9.594 286,642 -0.23(-2.33%)
Feb 03, 2017 9.823 9.900 9.709 9.823 415,932 +0.15(+1.58%)
Feb 02, 2017 9.785 9.823 9.632 9.670 413,451 -0.11(-1.17%)
Feb 01, 2017 9.823 9.976 9.613 9.785 535,027 +0.04(+0.39%)
Jan 31, 2017 9.823 9.842 9.613 9.747 782,789 -0.11(-1.16%)
Jan 30, 2017 9.823 9.938 9.556 9.862 630,224 +0.00(+0.00%)
Jan 27, 2017 10.09 10.09 9.823 9.862 467,375 -0.23(-2.27%)
Jan 26, 2017 10.01 10.17 9.823 10.09 1,157,594 +0.00(+0.00%)
Jan 25, 2017 9.823 10.13 9.709 10.09 825,566 +0.34(+3.53%)
Jan 24, 2017 9.479 9.747 9.441 9.747 571,554 +0.34(+3.66%)
Jan 23, 2017 9.326 9.441 9.250 9.403 614,830 +0.11(+1.23%)
Jan 20, 2017 9.365 9.479 9.174 9.288 702,489 -0.08(-0.82%)
Jan 19, 2017 9.556 9.556 9.307 9.365 659,183 -0.19(-2.00%)
Jan 18, 2017 9.518 9.594 9.441 9.556 680,270 +0.04(+0.40%)
Jan 17, 2017 9.632 9.709 9.518 9.518 459,197 -0.19(-1.97%)
Jan 13, 2017 9.709 9.709 9.709 0 +0.15(+1.60%)
Jan 12, 2017 9.709 9.747 9.479 9.556 615,083 -0.23(-2.34%)
Jan 11, 2017 9.900 9.938 9.709 9.785 489,726 -0.15(-1.54%)
Jan 10, 2017 9.785 9.938 9.670 9.938 749,469 +0.19(+1.96%)
Jan 09, 2017 10.05 10.09 9.670 9.747 822,024 -0.31(-3.04%)
Jan 06, 2017 10.13 10.17 9.938 10.05 782,002 -0.11(-1.13%)
Jan 05, 2017 10.28 10.32 10.13 10.17 597,914 -0.15(-1.48%)
Jan 04, 2017 10.13 10.36 10.09 10.32 538,733 +0.23(+2.27%)
Jan 03, 2017 10.17 10.28 9.976 10.09 653,549 +0.11(+1.15%)
Dec 30, 2016 9.976 9.976 9.976 0 -0.15(-1.51%)
Dec 29, 2016 10.17 10.22 10.09 10.13 316,614 +0.00(+0.00%)
Dec 28, 2016 10.36 10.36 10.05 10.13 343,224 -0.19(-1.85%)
Dec 27, 2016 10.21 10.34 10.13 10.32 420,709 +0.08(+0.75%)
Dec 23, 2016 10.24 10.24 10.24 0 -0.19(-1.83%)
Dec 22, 2016 10.47 10.63 10.28 10.43 640,435 -0.04(-0.37%)
Dec 21, 2016 10.36 10.55 10.28 10.47 423,899 +0.08(+0.74%)
Dec 20, 2016 10.47 10.53 10.28 10.40 749,145 +0.04(+0.37%)
Dec 19, 2016 10.32 10.47 10.17 10.36 907,331 +0.11(+1.12%)
Dec 16, 2016 10.47 10.70 10.22 10.24 1,476,119 -0.15(-1.47%)
Dec 15, 2016 10.17 10.47 10.07 10.40 1,281,543 +0.27(+2.64%)
Dec 14, 2016 9.862 10.35 9.862 10.13 1,332,437 +0.31(+3.11%)
Dec 13, 2016 10.05 10.13 9.785 9.823 1,041,035 -0.19(-1.91%)
Dec 12, 2016 10.01 10.01 9.823 10.01 637,105 +0.00(+0.00%)
Dec 09, 2016 10.28 10.28 9.995 10.01 781,428 -0.19(-1.87%)
Dec 08, 2016 10.01 10.34 10.01 10.21 740,924 +0.04(+0.38%)
Dec 07, 2016 10.01 10.26 9.976 10.17 791,021 +0.08(+0.76%)
Dec 06, 2016 9.747 10.09 9.594 10.09 1,123,060 +0.34(+3.53%)
Dec 05, 2016 9.747 10.01 9.747 9.747 1,020,532 +0.11(+1.19%)
Dec 02, 2016 9.632 9.823 9.556 9.632 983,651 -0.04(-0.40%)
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.