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

Acco Brands Corp (NY: ACCO )

5.020 +0.110 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 5.424 5.485 5.384 5.457 1,066,947 +0.04(+0.74%)
Dec 28, 2018 5.247 5.441 5.207 5.416 1,112,175 +0.15(+2.91%)
Dec 27, 2018 5.143 5.272 5.103 5.264 634,922 +0.02(+0.31%)
Dec 26, 2018 5.095 5.247 4.885 5.247 1,122,214 +0.18(+3.49%)
Dec 24, 2018 5.175 5.183 5.054 5.070 360,950 -0.12(-2.33%)
Dec 21, 2018 5.231 5.384 5.175 5.191 2,405,881 -0.03(-0.62%)
Dec 20, 2018 5.223 5.296 5.151 5.223 879,393 -0.01(-0.15%)
Dec 19, 2018 5.433 5.489 5.183 5.231 1,110,144 -0.23(-4.13%)
Dec 18, 2018 5.408 5.513 5.368 5.457 904,151 +0.06(+1.19%)
Dec 17, 2018 5.424 5.521 5.360 5.392 1,092,923 -0.05(-0.89%)
Dec 14, 2018 5.505 5.577 5.408 5.441 691,335 -0.13(-2.31%)
Dec 13, 2018 5.682 5.746 5.553 5.569 928,439 -0.09(-1.56%)
Dec 12, 2018 5.706 5.807 5.642 5.658 664,643 +0.02(+0.43%)
Dec 11, 2018 5.795 5.803 5.513 5.634 1,122,742 -0.10(-1.69%)
Dec 10, 2018 5.795 5.811 5.654 5.730 568,274 -0.08(-1.39%)
Dec 07, 2018 6.012 6.101 5.787 5.811 873,115 -0.19(-3.22%)
Dec 06, 2018 6.036 6.076 5.915 6.004 1,127,206 -0.05(-0.80%)
Dec 04, 2018 6.471 6.535 6.044 6.052 735,568 -0.43(-6.58%)
Dec 03, 2018 6.624 6.640 6.431 6.479 507,869 -0.06(-0.86%)
Nov 30, 2018 6.503 6.551 6.414 6.535 683,258 +0.01(+0.12%)
Nov 29, 2018 6.471 6.600 6.407 6.527 634,730 +0.06(+1.00%)
Nov 28, 2018 6.311 6.519 6.207 6.463 856,554 +0.18(+2.80%)
Nov 27, 2018 6.215 6.319 6.207 6.287 511,536 +0.03(+0.51%)
Nov 26, 2018 6.431 6.495 6.247 6.255 639,108 -0.11(-1.76%)
Nov 23, 2018 6.399 6.431 6.331 6.367 295,674 -0.10(-1.48%)
Nov 21, 2018 6.463 6.463 6.463 0 +0.13(+2.02%)
Nov 20, 2018 6.407 6.511 6.335 6.335 676,274 -0.12(-1.86%)
Nov 19, 2018 6.447 6.527 6.367 6.455 1,953,447 -0.01(-0.12%)
Nov 16, 2018 6.527 6.543 6.319 6.463 2,011,641 -0.11(-1.70%)
Nov 15, 2018 6.423 6.614 6.359 6.575 444,984 +0.12(+1.86%)
Nov 14, 2018 6.622 6.678 6.455 6.455 890,926 -0.10(-1.58%)
Nov 13, 2018 6.591 6.742 6.543 6.559 555,817 -0.01(-0.12%)
Nov 12, 2018 6.678 6.742 6.487 6.567 609,619 -0.10(-1.44%)
Nov 09, 2018 6.798 6.878 6.638 6.662 884,145 -0.18(-2.57%)
Nov 08, 2018 6.982 6.990 6.770 6.838 783,569 -0.18(-2.51%)
Nov 07, 2018 6.878 7.030 6.774 7.014 769,318 +0.14(+2.09%)
Nov 06, 2018 6.654 7.030 6.583 6.870 1,111,362 +0.17(+2.50%)
Nov 05, 2018 7.158 7.206 6.670 6.702 1,078,572 -0.45(-6.26%)
Nov 02, 2018 6.942 7.190 6.910 7.150 1,039,368 +0.38(+5.54%)
Nov 01, 2018 6.471 6.874 6.463 6.774 1,203,711 +0.33(+5.08%)
Oct 31, 2018 6.367 6.543 6.087 6.447 1,817,384 +0.10(+1.51%)
Oct 30, 2018 6.806 6.918 5.904 6.351 3,798,526 -1.61(-20.26%)
Oct 29, 2018 8.124 8.228 7.853 7.965 893,550 -0.07(-0.89%)
Oct 26, 2018 8.044 8.148 7.949 8.036 627,026 -0.06(-0.79%)
Oct 25, 2018 7.981 8.172 7.933 8.100 770,640 +0.18(+2.32%)
Oct 24, 2018 8.012 8.156 7.917 7.917 1,189,151 -0.11(-1.39%)
Oct 23, 2018 7.989 8.100 7.661 8.028 1,070,089 -0.06(-0.79%)
Oct 22, 2018 8.084 8.276 8.084 8.092 361,661 +0.03(+0.40%)
Oct 19, 2018 8.052 8.172 7.996 8.060 484,321 +0.02(+0.20%)
Oct 18, 2018 8.188 8.228 7.949 8.044 675,644 -0.18(-2.23%)
Oct 17, 2018 8.284 8.312 8.196 8.228 480,980 -0.10(-1.25%)
Oct 16, 2018 8.196 8.340 8.084 8.332 617,935 +0.17(+2.05%)
Oct 15, 2018 8.108 8.236 8.108 8.164 528,116 +0.02(+0.20%)
Oct 12, 2018 8.412 8.444 8.092 8.148 541,528 -0.12(-1.45%)
Oct 11, 2018 8.348 8.456 8.260 8.268 609,841 -0.14(-1.71%)
Oct 10, 2018 8.612 8.656 8.412 8.412 582,939 -0.20(-2.32%)
Oct 09, 2018 8.684 8.787 8.604 8.612 645,709 -0.12(-1.37%)
Oct 08, 2018 8.596 8.771 8.548 8.731 599,829 +0.15(+1.77%)
Oct 05, 2018 8.699 8.699 8.492 8.580 566,188 -0.09(-1.01%)
Oct 04, 2018 8.875 8.891 8.628 8.668 452,730 -0.23(-2.60%)
Oct 03, 2018 8.931 9.003 8.787 8.899 485,286 +0.02(+0.18%)
Oct 02, 2018 8.891 8.971 8.851 8.883 625,522 -0.02(-0.18%)
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.