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 (%)
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%)
Jul 03, 2017 9.002 9.080 8.963 9.041 250,697 +0.00(+0.00%)
Jun 30, 2017 8.886 9.119 8.886 9.041 654,778 +0.16(+1.75%)
Jun 29, 2017 9.080 9.080 8.886 8.886 513,323 -0.19(-2.14%)
Jun 28, 2017 8.963 9.119 8.905 9.080 508,283 +0.19(+2.18%)
Jun 27, 2017 8.886 8.983 8.731 8.886 710,674 +0.00(+0.00%)
Jun 26, 2017 8.847 8.963 8.731 8.886 824,432 +0.08(+0.88%)
Jun 23, 2017 8.692 8.886 8.653 8.808 551,547 +0.12(+1.34%)
Jun 22, 2017 8.653 8.808 8.653 8.692 261,651 +0.00(+0.00%)
Jun 21, 2017 8.769 8.847 8.653 8.692 478,769 +0.00(+0.00%)
Jun 20, 2017 8.886 8.905 8.692 8.692 615,661 -0.31(-3.45%)
Jun 19, 2017 8.886 9.002 8.692 9.002 460,587 +0.19(+2.20%)
Jun 16, 2017 8.769 8.886 8.692 8.808 908,755 -0.19(-2.16%)
Jun 15, 2017 8.886 9.041 8.808 9.002 437,758 +0.04(+0.43%)
Jun 14, 2017 9.041 9.080 8.905 8.963 360,765 -0.08(-0.86%)
Jun 13, 2017 9.080 9.119 8.847 9.041 601,700 -0.08(-0.85%)
Jun 12, 2017 8.925 9.196 8.925 9.119 517,730 +0.08(+0.86%)
Jun 09, 2017 9.157 9.177 9.002 9.041 856,467 -0.12(-1.27%)
Jun 08, 2017 8.692 9.177 8.672 9.157 639,127 +0.43(+4.89%)
Jun 07, 2017 8.847 8.886 8.692 8.731 574,786 -0.12(-1.32%)
Jun 06, 2017 8.808 8.963 8.727 8.847 487,696 +0.04(+0.44%)
Jun 05, 2017 9.119 9.119 8.808 8.808 628,916 -0.31(-3.40%)
Jun 02, 2017 9.119 9.255 9.041 9.119 697,849 +0.00(+0.00%)
Jun 01, 2017 8.808 9.119 8.769 9.119 819,553 +0.31(+3.52%)
May 31, 2017 8.731 8.925 8.653 8.808 891,139 +0.08(+0.89%)
May 30, 2017 8.692 8.866 8.692 8.731 625,201 +0.00(+0.00%)
May 26, 2017 8.692 8.789 8.583 8.731 726,236 +0.00(+0.00%)
May 25, 2017 8.808 8.886 8.692 8.731 733,837 -0.08(-0.88%)
May 24, 2017 8.731 8.847 8.672 8.808 831,172 +0.08(+0.89%)
May 23, 2017 8.769 8.847 8.653 8.731 670,666 +0.00(+0.00%)
May 22, 2017 8.847 8.963 8.711 8.731 1,062,497 -0.16(-1.75%)
May 19, 2017 8.963 9.041 8.750 8.886 1,611,072 -0.12(-1.29%)
May 18, 2017 9.002 9.041 8.886 9.002 803,869 +0.00(+0.00%)
May 17, 2017 9.235 9.235 9.002 9.002 762,696 -0.31(-3.33%)
May 16, 2017 9.468 9.507 9.266 9.313 522,706 -0.16(-1.64%)
May 15, 2017 9.507 9.584 9.390 9.468 522,523 -0.04(-0.41%)
May 12, 2017 9.584 9.623 9.429 9.507 722,145 -0.16(-1.61%)
May 11, 2017 9.817 9.856 9.623 9.662 723,525 -0.16(-1.58%)
May 10, 2017 9.623 9.817 9.546 9.817 833,345 +0.16(+1.61%)
May 09, 2017 9.740 9.740 9.542 9.662 1,028,050 -0.08(-0.80%)
May 08, 2017 10.17 10.21 9.740 9.740 1,114,408 -0.43(-4.20%)
May 05, 2017 10.48 10.59 10.09 10.17 1,484,083 -0.27(-2.60%)
May 04, 2017 10.71 10.73 10.13 10.44 2,101,325 -0.31(-2.89%)
May 03, 2017 11.29 11.45 10.63 10.75 883,233 -0.27(-2.46%)
May 02, 2017 11.02 11.14 10.90 11.02 951,232 +0.00(+0.00%)
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.