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 (%)
Sep 29, 2017 9.390 9.468 9.235 9.235 591,969 -0.19(-2.06%)
Sep 28, 2017 9.468 9.584 9.332 9.429 443,689 -0.08(-0.82%)
Sep 27, 2017 9.235 9.526 9.157 9.507 632,331 +0.31(+3.38%)
Sep 26, 2017 9.041 9.313 9.041 9.196 623,705 +0.16(+1.72%)
Sep 25, 2017 8.963 9.138 8.963 9.041 398,966 +0.04(+0.43%)
Sep 22, 2017 8.925 9.041 8.905 9.002 625,924 +0.08(+0.87%)
Sep 21, 2017 9.002 9.080 8.866 8.925 342,845 -0.12(-1.29%)
Sep 20, 2017 9.119 9.216 9.041 9.041 520,754 -0.08(-0.85%)
Sep 19, 2017 9.080 9.157 9.060 9.119 421,150 +0.00(+0.00%)
Sep 18, 2017 8.808 9.157 8.808 9.119 755,731 +0.31(+3.52%)
Sep 15, 2017 8.731 8.847 8.692 8.808 910,077 +0.08(+0.89%)
Sep 14, 2017 8.653 8.847 8.653 8.731 380,323 +0.08(+0.90%)
Sep 13, 2017 8.653 8.750 8.653 8.653 710,316 -0.04(-0.45%)
Sep 12, 2017 8.575 8.808 8.537 8.692 525,897 +0.16(+1.82%)
Sep 11, 2017 8.420 8.575 8.367 8.537 746,555 +0.19(+2.33%)
Sep 08, 2017 8.459 8.498 8.284 8.343 778,960 -0.16(-1.83%)
Sep 07, 2017 8.498 8.575 8.381 8.498 568,675 -0.04(-0.45%)
Sep 06, 2017 8.498 8.614 8.420 8.537 567,626 +0.04(+0.46%)
Sep 05, 2017 8.575 8.653 8.420 8.498 704,611 -0.12(-1.35%)
Sep 01, 2017 8.575 8.653 8.556 8.614 438,737 +0.12(+1.37%)
Aug 31, 2017 8.498 8.672 8.498 8.498 698,453 +0.04(+0.46%)
Aug 30, 2017 8.420 8.556 8.420 8.459 754,913 +0.00(+0.00%)
Aug 29, 2017 8.304 8.614 8.304 8.459 644,192 +0.04(+0.46%)
Aug 28, 2017 8.459 8.537 8.381 8.420 787,563 -0.04(-0.46%)
Aug 25, 2017 8.420 8.575 8.381 8.459 405,618 +0.04(+0.46%)
Aug 24, 2017 8.498 8.595 8.420 8.420 534,166 +0.00(+0.00%)
Aug 23, 2017 8.459 8.636 8.420 8.420 895,991 -0.04(-0.46%)
Aug 22, 2017 8.459 8.537 8.381 8.459 519,056 +0.00(+0.00%)
Aug 21, 2017 8.381 8.537 8.304 8.459 531,051 +0.12(+1.40%)
Aug 18, 2017 8.265 8.537 8.265 8.343 643,525 +0.00(+0.00%)
Aug 17, 2017 8.498 8.653 8.343 8.343 857,747 -0.16(-1.83%)
Aug 16, 2017 8.537 8.692 8.459 8.498 454,121 +0.00(+0.00%)
Aug 15, 2017 8.653 8.672 8.420 8.498 873,246 -0.19(-2.23%)
Aug 14, 2017 8.459 8.769 8.459 8.692 777,065 +0.23(+2.75%)
Aug 11, 2017 8.381 8.653 8.381 8.459 1,050,604 +0.00(+0.00%)
Aug 10, 2017 8.459 8.575 8.381 8.459 978,197 +0.00(+0.00%)
Aug 09, 2017 8.575 8.692 8.459 8.459 1,211,697 -0.19(-2.24%)
Aug 08, 2017 8.692 8.790 8.614 8.653 1,060,032 -0.04(-0.45%)
Aug 07, 2017 8.459 8.789 8.459 8.692 1,015,000 +0.23(+2.75%)
Aug 04, 2017 8.556 8.343 8.459 855,570 +0.12(+1.40%)
Aug 03, 2017 8.226 8.459 8.226 8.343 1,025,275 +0.16(+1.90%)
Aug 02, 2017 8.847 8.847 8.032 8.187 1,416,881 -0.62(-7.05%)
Aug 01, 2017 9.157 9.235 8.808 8.808 1,571,167 -0.23(-2.58%)
Jul 31, 2017 9.196 9.235 9.041 9.041 1,514,323 -0.16(-1.69%)
Jul 28, 2017 9.157 9.274 9.080 9.196 445,101 +0.04(+0.42%)
Jul 27, 2017 9.313 9.390 9.157 9.157 488,861 -0.16(-1.67%)
Jul 26, 2017 9.351 9.468 9.274 9.313 667,909 +0.00(+0.00%)
Jul 25, 2017 9.196 9.468 9.196 9.313 948,801 +0.12(+1.27%)
Jul 24, 2017 9.235 9.235 9.157 9.196 826,262 -0.04(-0.42%)
Jul 21, 2017 9.429 9.429 9.196 9.235 553,984 -0.12(-1.24%)
Jul 20, 2017 9.313 9.390 9.274 9.351 818,282 +0.04(+0.42%)
Jul 19, 2017 9.313 9.429 9.285 9.313 427,516 +0.04(+0.42%)
Jul 18, 2017 9.235 9.351 9.157 9.274 404,706 -0.04(-0.42%)
Jul 17, 2017 9.196 9.390 9.196 9.313 456,993 +0.16(+1.69%)
Jul 14, 2017 9.235 9.297 9.157 9.157 403,519 -0.16(-1.67%)
Jul 13, 2017 9.235 9.313 9.157 9.313 448,189 +0.08(+0.84%)
Jul 12, 2017 9.274 9.390 9.157 9.235 914,441 +0.04(+0.42%)
Jul 11, 2017 9.235 9.332 9.119 9.196 581,015 -0.04(-0.42%)
Jul 10, 2017 9.274 9.293 9.119 9.235 693,164 -0.08(-0.83%)
Jul 07, 2017 9.041 9.371 8.963 9.313 629,227 +0.27(+3.00%)
Jul 06, 2017 9.002 9.119 8.925 9.041 757,213 -0.04(-0.43%)
Jul 05, 2017 9.002 9.080 8.944 9.080 541,617 +0.04(+0.43%)
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.