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

Acco Brands Corp (NY: ACCO )

4.880 -0.030 (-0.61%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 25, 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, 2019 7.435 7.507 7.330 7.483 707,700 +0.02(+0.32%)
Feb 27, 2019 7.515 7.539 7.411 7.459 583,351 -0.05(-0.64%)
Feb 26, 2019 7.475 7.555 7.443 7.507 670,270 +0.03(+0.43%)
Feb 25, 2019 7.531 7.628 7.451 7.475 649,858 -0.03(-0.43%)
Feb 22, 2019 7.507 7.571 7.443 7.507 801,746 +0.03(+0.43%)
Feb 21, 2019 7.507 7.531 7.370 7.475 692,727 -0.03(-0.43%)
Feb 20, 2019 7.427 7.527 7.378 7.507 790,289 +0.16(+2.19%)
Feb 19, 2019 7.427 7.523 7.322 7.346 741,413 -0.08(-1.08%)
Feb 15, 2019 7.242 7.435 7.209 7.427 960,206 +0.22(+3.01%)
Feb 14, 2019 7.145 7.262 7.089 7.209 641,261 -0.04(-0.55%)
Feb 13, 2019 6.389 7.322 6.381 7.250 1,596,906 -0.14(-1.85%)
Feb 12, 2019 7.234 7.427 7.234 7.386 910,602 +0.20(+2.80%)
Feb 11, 2019 7.016 7.217 7.016 7.185 884,464 +0.19(+2.76%)
Feb 08, 2019 7.073 7.145 6.936 6.992 1,065,598 -0.11(-1.59%)
Feb 07, 2019 7.266 7.266 7.024 7.105 608,338 -0.19(-2.65%)
Feb 06, 2019 7.306 7.354 7.258 7.298 402,285 -0.01(-0.11%)
Feb 05, 2019 7.338 7.386 7.250 7.306 499,224 -0.02(-0.33%)
Feb 04, 2019 7.113 7.338 7.048 7.330 787,406 +0.21(+2.94%)
Feb 01, 2019 7.121 7.153 7.065 7.121 368,497 +0.02(+0.23%)
Jan 31, 2019 7.145 7.193 7.056 7.105 811,016 -0.02(-0.34%)
Jan 30, 2019 7.169 7.189 7.008 7.129 534,651 +0.03(+0.45%)
Jan 29, 2019 7.089 7.193 7.081 7.097 681,001 +0.02(+0.34%)
Jan 28, 2019 7.032 7.153 6.968 7.073 400,739 -0.03(-0.45%)
Jan 25, 2019 7.056 7.213 7.056 7.105 347,245 +0.12(+1.73%)
Jan 24, 2019 7.008 7.085 6.920 6.984 757,031 -0.04(-0.57%)
Jan 23, 2019 7.129 7.201 6.920 7.024 859,057 -0.08(-1.13%)
Jan 22, 2019 7.081 7.161 7.024 7.105 1,183,351 +0.00(+0.00%)
Jan 18, 2019 7.056 7.153 7.020 7.105 1,087,969 +0.10(+1.49%)
Jan 17, 2019 6.823 7.024 6.823 7.000 777,516 +0.16(+2.35%)
Jan 16, 2019 6.775 6.863 6.711 6.839 821,848 +0.07(+1.07%)
Jan 15, 2019 6.727 6.783 6.646 6.767 756,374 +0.06(+0.96%)
Jan 14, 2019 6.711 6.847 6.654 6.702 646,578 -0.02(-0.24%)
Jan 11, 2019 6.630 6.759 6.566 6.719 895,082 +0.06(+0.85%)
Jan 10, 2019 6.509 6.662 6.389 6.662 638,084 +0.11(+1.72%)
Jan 09, 2019 6.421 6.638 6.365 6.550 857,742 +0.19(+3.04%)
Jan 08, 2019 6.300 6.373 6.228 6.356 1,139,790 +0.11(+1.80%)
Jan 07, 2019 6.131 6.352 6.107 6.244 1,106,726 +0.06(+1.04%)
Jan 04, 2019 5.793 6.196 5.793 6.179 1,194,479 +0.39(+6.67%)
Jan 03, 2019 5.713 5.914 5.665 5.793 1,279,052 +0.02(+0.42%)
Jan 02, 2019 5.383 5.962 5.383 5.769 1,458,377 +0.31(+5.75%)
Dec 31, 2018 5.423 5.483 5.383 5.455 1,067,214 +0.04(+0.74%)
Dec 28, 2018 5.246 5.439 5.206 5.415 1,112,453 +0.15(+2.91%)
Dec 27, 2018 5.142 5.270 5.101 5.262 635,081 +0.02(+0.31%)
Dec 26, 2018 5.093 5.246 4.884 5.246 1,122,495 +0.18(+3.49%)
Dec 24, 2018 5.174 5.182 5.053 5.069 361,040 -0.12(-2.33%)
Dec 21, 2018 5.230 5.383 5.174 5.190 2,406,482 -0.03(-0.62%)
Dec 20, 2018 5.222 5.294 5.150 5.222 879,613 -0.01(-0.15%)
Dec 19, 2018 5.431 5.487 5.182 5.230 1,110,422 -0.23(-4.13%)
Dec 18, 2018 5.407 5.512 5.367 5.455 904,377 +0.06(+1.19%)
Dec 17, 2018 5.423 5.520 5.359 5.391 1,093,196 -0.05(-0.89%)
Dec 14, 2018 5.504 5.576 5.407 5.439 691,508 -0.13(-2.31%)
Dec 13, 2018 5.681 5.745 5.552 5.568 928,671 -0.09(-1.56%)
Dec 12, 2018 5.705 5.805 5.640 5.656 664,809 +0.02(+0.43%)
Dec 11, 2018 5.793 5.801 5.512 5.632 1,123,023 -0.10(-1.69%)
Dec 10, 2018 5.793 5.809 5.652 5.729 568,416 -0.08(-1.39%)
Dec 07, 2018 6.011 6.099 5.785 5.809 873,333 -0.19(-3.22%)
Dec 06, 2018 6.035 6.075 5.914 6.002 1,127,488 -0.05(-0.80%)
Dec 04, 2018 6.469 6.534 6.043 6.051 735,752 -0.43(-6.58%)
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.