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 +0.020 (+0.41%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 19, 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 (%)
May 31, 2017 8.860 9.057 8.781 8.939 878,136 +0.08(+0.89%)
May 30, 2017 8.821 8.998 8.821 8.860 616,079 +0.00(+0.00%)
May 26, 2017 8.821 8.919 8.710 8.860 715,639 +0.00(+0.00%)
May 25, 2017 8.939 9.017 8.821 8.860 723,130 -0.08(-0.88%)
May 24, 2017 8.860 8.978 8.801 8.939 819,044 +0.08(+0.89%)
May 23, 2017 8.899 8.978 8.781 8.860 660,880 +0.00(+0.00%)
May 22, 2017 8.978 9.096 8.840 8.860 1,046,994 -0.16(-1.75%)
May 19, 2017 9.096 9.175 8.880 9.017 1,587,564 -0.12(-1.29%)
May 18, 2017 9.136 9.175 9.017 9.136 792,140 +0.00(+0.00%)
May 17, 2017 9.372 9.372 9.136 9.136 751,567 -0.32(-3.33%)
May 16, 2017 9.608 9.647 9.403 9.451 515,079 -0.16(-1.64%)
May 15, 2017 9.647 9.726 9.529 9.608 514,899 -0.04(-0.41%)
May 12, 2017 9.726 9.766 9.569 9.647 711,608 -0.16(-1.61%)
May 11, 2017 9.963 10.00 9.766 9.805 712,968 -0.16(-1.58%)
May 10, 2017 9.766 9.963 9.687 9.963 821,186 +0.16(+1.61%)
May 09, 2017 9.884 9.884 9.683 9.805 1,013,049 -0.08(-0.80%)
May 08, 2017 10.32 10.36 9.884 9.884 1,098,147 -0.43(-4.20%)
May 05, 2017 10.63 10.75 10.24 10.32 1,462,428 -0.28(-2.60%)
May 04, 2017 10.87 10.89 10.28 10.59 2,070,663 -0.32(-2.89%)
May 03, 2017 11.46 11.62 10.79 10.91 870,346 -0.28(-2.46%)
May 02, 2017 11.18 11.30 11.07 11.18 937,352 +0.00(+0.00%)
May 01, 2017 11.30 11.34 11.10 11.18 465,879 -0.04(-0.35%)
Apr 28, 2017 11.58 11.58 11.18 11.22 783,305 -0.35(-3.06%)
Apr 27, 2017 11.50 11.58 11.30 11.58 610,126 +0.16(+1.38%)
Apr 26, 2017 11.22 11.58 11.20 11.42 801,017 +0.16(+1.40%)
Apr 25, 2017 11.22 11.34 11.14 11.26 519,266 +0.16(+1.42%)
Apr 24, 2017 11.07 11.18 10.99 11.10 466,446 +0.28(+2.55%)
Apr 21, 2017 10.99 11.03 10.79 10.83 505,620 -0.20(-1.79%)
Apr 20, 2017 10.79 11.07 10.75 11.03 455,662 +0.32(+2.94%)
Apr 19, 2017 10.75 10.95 10.67 10.71 535,368 +0.04(+0.37%)
Apr 18, 2017 10.63 10.81 10.63 10.67 727,978 +0.00(+0.00%)
Apr 17, 2017 10.59 10.71 10.47 10.67 349,910 +0.08(+0.74%)
Apr 13, 2017 10.63 10.71 10.44 10.59 739,136 -0.04(-0.37%)
Apr 12, 2017 10.75 10.75 10.47 10.63 1,004,661 -0.08(-0.74%)
Apr 11, 2017 10.59 10.83 10.59 10.71 552,776 +0.04(+0.37%)
Apr 10, 2017 10.67 10.79 10.63 10.67 591,690 +0.00(+0.00%)
Apr 07, 2017 10.59 10.75 10.53 10.67 992,927 +0.00(+0.00%)
Apr 06, 2017 10.63 10.71 10.45 10.67 862,307 +0.04(+0.37%)
Apr 05, 2017 10.79 10.79 10.42 10.63 1,776,437 -0.08(-0.74%)
Apr 04, 2017 10.24 10.75 10.20 10.71 1,502,128 +0.47(+4.62%)
Apr 03, 2017 10.40 10.40 10.04 10.24 654,848 -0.12(-1.14%)
Mar 31, 2017 10.20 10.40 10.16 10.36 600,078 +0.20(+1.94%)
Mar 30, 2017 10.16 10.24 10.04 10.16 586,500 -0.04(-0.39%)
Mar 29, 2017 10.12 10.28 10.07 10.20 412,338 +0.04(+0.39%)
Mar 28, 2017 10.12 10.24 10.00 10.16 428,407 -0.04(-0.39%)
Mar 27, 2017 10.12 10.24 9.923 10.20 564,643 -0.04(-0.38%)
Mar 24, 2017 10.36 10.45 10.10 10.24 511,697 -0.08(-0.76%)
Mar 23, 2017 10.04 10.42 9.963 10.32 873,435 +0.24(+2.34%)
Mar 22, 2017 10.47 10.55 10.04 10.08 867,241 -0.35(-3.40%)
Mar 21, 2017 10.75 10.83 10.44 10.44 951,179 -0.20(-1.85%)
Mar 20, 2017 10.47 10.75 10.24 10.63 1,922,801 +0.12(+1.12%)
Mar 17, 2017 10.44 10.59 10.36 10.51 1,008,027 +0.12(+1.14%)
Mar 16, 2017 10.40 10.44 10.32 10.40 562,363 +0.00(+0.00%)
Mar 15, 2017 10.16 10.40 10.08 10.40 715,972 +0.24(+2.33%)
Mar 14, 2017 10.16 10.24 9.963 10.16 478,664 -0.04(-0.39%)
Mar 13, 2017 10.16 10.24 10.01 10.20 584,636 +0.08(+0.78%)
Mar 10, 2017 9.766 10.18 9.766 10.12 925,869 +0.47(+4.90%)
Mar 09, 2017 9.844 9.963 9.608 9.647 612,629 -0.24(-2.39%)
Mar 08, 2017 10.12 10.20 9.884 9.884 726,867 -0.24(-2.33%)
Mar 07, 2017 10.28 10.38 10.12 10.12 554,146 -0.20(-1.91%)
Mar 06, 2017 10.40 10.47 10.24 10.32 603,373 -0.16(-1.50%)
Mar 03, 2017 10.83 10.91 10.44 10.47 759,096 -0.35(-3.27%)
Mar 02, 2017 10.91 10.99 10.55 10.83 696,438 -0.12(-1.08%)
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.