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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jun 29, 2018 10.85 11.01 10.77 10.85 687,538 +0.08(+0.73%)
Jun 28, 2018 10.69 10.83 10.67 10.77 537,253 +0.04(+0.36%)
Jun 27, 2018 10.81 10.85 10.69 10.73 427,051 -0.04(-0.36%)
Jun 26, 2018 10.65 10.89 10.50 10.77 453,645 +0.12(+1.10%)
Jun 25, 2018 10.50 10.65 10.46 10.65 935,445 +0.08(+0.74%)
Jun 22, 2018 10.50 10.61 10.42 10.58 909,869 +0.16(+1.50%)
Jun 21, 2018 10.65 10.65 10.42 10.42 360,166 -0.20(-1.85%)
Jun 20, 2018 10.61 10.67 10.50 10.61 416,705 +0.08(+0.74%)
Jun 19, 2018 10.30 10.54 10.24 10.54 438,610 +0.20(+1.89%)
Jun 18, 2018 10.34 10.42 10.30 10.34 473,123 +0.00(+0.00%)
Jun 15, 2018 10.42 10.34 10.34 783,817 +0.00(+0.00%)
Jun 14, 2018 10.34 10.34 10.18 10.34 552,284 +0.00(+0.00%)
Jun 13, 2018 10.46 10.54 10.26 10.34 529,609 -0.16(-1.49%)
Jun 12, 2018 10.61 10.65 10.50 10.50 348,181 -0.12(-1.11%)
Jun 11, 2018 10.58 10.71 10.54 10.61 527,938 +0.04(+0.37%)
Jun 08, 2018 10.50 10.69 10.50 10.58 496,694 +0.08(+0.75%)
Jun 07, 2018 10.34 10.54 10.34 10.50 455,041 +0.20(+1.90%)
Jun 06, 2018 10.30 390,842 +0.00(+0.00%)
Jun 05, 2018 10.26 10.40 10.22 10.30 343,310 +0.08(+0.77%)
Jun 04, 2018 10.18 10.30 10.11 10.22 410,743 +0.04(+0.38%)
Jun 01, 2018 10.18 10.26 10.07 10.18 422,082 +0.08(+0.77%)
May 31, 2018 10.34 10.38 10.11 10.11 503,526 -0.19(-1.83%)
May 30, 2018 10.22 10.45 10.14 10.29 495,515 +0.16(+1.54%)
May 29, 2018 9.982 10.18 9.943 10.14 465,975 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.982 10.10 9.884 10.06 653,546 +0.04(+0.39%)
May 23, 2018 9.826 10.04 9.787 10.02 460,403 +0.16(+1.58%)
May 22, 2018 9.943 10.10 9.865 9.865 747,778 -0.08(-0.78%)
May 21, 2018 9.748 9.943 9.709 9.943 759,874 +0.19(+2.00%)
May 18, 2018 9.826 9.826 9.650 9.748 415,583 -0.04(-0.40%)
May 17, 2018 9.631 9.904 9.592 9.787 539,483 +0.16(+1.62%)
May 16, 2018 9.358 9.670 9.319 9.631 734,377 +0.31(+3.35%)
May 15, 2018 9.124 9.397 9.089 9.319 825,950 +0.12(+1.27%)
May 14, 2018 9.358 9.358 9.163 9.202 639,512 -0.12(-1.26%)
May 11, 2018 9.241 9.358 9.241 9.319 467,809 +0.08(+0.84%)
May 10, 2018 9.319 9.358 9.241 9.241 549,724 -0.04(-0.42%)
May 09, 2018 9.280 9.319 9.163 9.280 649,084 +0.00(+0.00%)
May 08, 2018 9.085 9.319 9.007 9.280 737,802 +0.19(+2.15%)
May 07, 2018 9.319 9.436 9.046 9.085 807,291 -0.12(-1.27%)
May 04, 2018 9.202 9.397 9.163 9.202 773,077 -0.08(-0.84%)
May 03, 2018 9.319 9.436 9.241 9.280 717,737 +0.04(+0.42%)
May 02, 2018 9.046 9.358 9.007 9.241 726,894 +0.19(+2.16%)
May 01, 2018 9.592 9.592 8.773 9.046 1,108,384 -0.35(-3.73%)
Apr 30, 2018 9.631 9.733 9.397 9.397 708,173 -0.27(-2.82%)
Apr 27, 2018 9.748 9.787 9.592 9.670 652,277 -0.08(-0.80%)
Apr 26, 2018 9.865 9.904 9.709 9.748 520,975 -0.12(-1.19%)
Apr 25, 2018 9.943 10.02 9.845 9.865 517,946 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.865 9.943 678,032 -0.04(-0.39%)
Apr 23, 2018 9.982 10.14 9.943 9.982 359,366 +0.00(+0.00%)
Apr 20, 2018 10.18 10.24 9.884 9.982 617,267 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.22 751,178 -0.12(-1.13%)
Apr 18, 2018 10.49 10.55 10.29 10.33 509,436 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.24 10.45 512,932 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,866 +0.20(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,490 -0.08(-0.77%)
Apr 12, 2018 10.18 10.29 10.14 10.14 507,617 -0.04(-0.38%)
Apr 11, 2018 10.06 10.22 10.02 10.18 506,701 +0.12(+1.16%)
Apr 10, 2018 9.943 10.14 9.865 10.06 581,176 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.748 9.826 535,815 -0.19(-1.95%)
Apr 06, 2018 10.06 10.24 9.943 10.02 458,099 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.18 800,094 +0.12(+1.16%)
Apr 04, 2018 9.670 10.14 9.670 10.06 1,563,325 +0.23(+2.38%)
Apr 03, 2018 9.748 9.904 9.689 9.826 848,662 +0.19(+2.02%)
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.