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

Acco Brands Corp (NY: ACCO )

5.055 +0.035 (+0.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 9, 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 29, 2017 9.608 9.608 9.608 0 -0.43(-4.31%)
Dec 28, 2017 10.04 10.08 9.963 10.04 275,765 +0.00(+0.00%)
Dec 27, 2017 10.04 10.12 10.02 10.04 292,251 +0.00(+0.00%)
Dec 26, 2017 9.923 10.12 9.923 10.04 321,527 +0.12(+1.19%)
Dec 22, 2017 9.923 9.963 9.844 9.923 395,690 +0.00(+0.00%)
Dec 21, 2017 9.963 10.08 9.923 9.923 245,033 -0.04(-0.40%)
Dec 20, 2017 9.923 10.12 9.903 9.963 323,481 +0.08(+0.80%)
Dec 19, 2017 10.00 10.08 9.923 9.884 453,331 -0.16(-1.57%)
Dec 18, 2017 9.884 10.12 9.805 10.04 373,583 +0.24(+2.41%)
Dec 15, 2017 9.766 9.923 9.730 9.805 1,458,123 +0.08(+0.81%)
Dec 14, 2017 10.04 10.04 9.726 9.726 619,845 -0.24(-2.37%)
Dec 13, 2017 9.805 10.08 9.785 9.963 541,982 +0.16(+1.61%)
Dec 12, 2017 9.726 9.884 9.726 9.805 593,926 +0.00(+0.00%)
Dec 11, 2017 10.00 10.00 9.785 9.805 677,940 -0.12(-1.19%)
Dec 08, 2017 10.20 10.20 9.884 9.923 504,497 +0.00(+0.00%)
Dec 07, 2017 10.40 10.42 10.20 385,990 +0.00(+0.00%)
Dec 06, 2017 10.32 10.44 10.32 10.36 548,205 +0.04(+0.38%)
Dec 05, 2017 10.47 10.51 10.32 10.32 442,361 -0.16(-1.50%)
Dec 04, 2017 10.67 10.42 10.47 359,014 +0.12(+1.14%)
Dec 01, 2017 10.40 10.44 10.22 10.36 609,944 +0.00(+0.00%)
Nov 30, 2017 10.63 10.67 10.36 10.36 1,192,102 -0.20(-1.87%)
Nov 29, 2017 10.47 10.71 10.47 10.55 507,024 +0.12(+1.13%)
Nov 28, 2017 10.36 10.47 10.28 10.44 511,441 +0.08(+0.76%)
Nov 27, 2017 10.24 10.44 10.24 10.36 523,274 +0.04(+0.38%)
Nov 24, 2017 10.24 10.36 10.20 10.32 556,758 +0.04(+0.38%)
Nov 22, 2017 10.59 10.63 10.24 10.28 1,521,974 -0.35(-3.33%)
Nov 21, 2017 10.79 10.83 10.55 10.63 1,201,962 -0.08(-0.74%)
Nov 20, 2017 10.55 10.71 10.51 10.71 724,561 +0.16(+1.49%)
Nov 17, 2017 10.32 10.55 10.32 10.55 519,496 +0.16(+1.52%)
Nov 16, 2017 10.24 10.51 10.24 10.40 1,043,473 +0.16(+1.54%)
Nov 15, 2017 10.08 10.28 10.01 10.24 740,016 +0.04(+0.39%)
Nov 14, 2017 10.04 10.24 9.963 10.20 455,828 +0.16(+1.57%)
Nov 13, 2017 10.08 10.16 10.00 10.04 654,474 -0.08(-0.78%)
Nov 10, 2017 10.04 10.28 10.04 10.12 775,942 +0.08(+0.78%)
Nov 09, 2017 10.08 10.28 9.982 10.04 888,963 -0.04(-0.39%)
Nov 08, 2017 10.08 10.16 9.963 10.08 542,697 -0.04(-0.39%)
Nov 07, 2017 10.32 10.32 10.08 10.12 737,117 -0.16(-1.53%)
Nov 06, 2017 10.16 10.34 10.05 10.28 670,074 +0.16(+1.56%)
Nov 03, 2017 10.08 10.24 10.04 10.12 514,608 +0.04(+0.39%)
Nov 02, 2017 9.923 10.16 9.884 10.08 1,012,498 +0.08(+0.79%)
Nov 01, 2017 10.32 10.44 10.00 10.00 880,393 -0.28(-2.68%)
Oct 31, 2017 10.16 10.51 10.08 10.28 1,171,167 +0.08(+0.77%)
Oct 30, 2017 10.59 10.73 10.02 10.20 1,489,967 -0.08(-0.77%)
Oct 27, 2017 10.20 10.36 10.02 10.28 765,839 +0.04(+0.38%)
Oct 26, 2017 10.24 10.28 10.12 10.24 538,776 +0.04(+0.39%)
Oct 25, 2017 10.00 10.24 9.963 10.20 718,373 +0.16(+1.57%)
Oct 24, 2017 9.963 10.12 9.943 10.04 557,878 +0.08(+0.79%)
Oct 23, 2017 10.16 10.16 9.923 9.963 467,572 -0.16(-1.56%)
Oct 20, 2017 10.12 10.20 10.04 10.12 372,960 +0.08(+0.78%)
Oct 19, 2017 10.12 10.12 9.963 10.04 361,406 -0.12(-1.16%)
Oct 18, 2017 10.16 10.24 9.963 10.16 906,144 +0.04(+0.39%)
Oct 17, 2017 10.24 10.28 9.923 10.12 756,132 -0.12(-1.15%)
Oct 16, 2017 10.32 10.36 10.16 10.24 887,208 -0.12(-1.14%)
Oct 13, 2017 10.20 10.45 10.04 10.36 844,377 +0.20(+1.94%)
Oct 12, 2017 10.00 10.24 9.884 10.16 896,777 +0.16(+1.57%)
Oct 11, 2017 9.963 10.12 9.884 10.00 839,597 +0.08(+0.79%)
Oct 10, 2017 9.805 9.963 9.726 9.923 1,062,312 +0.24(+2.44%)
Oct 09, 2017 9.963 10.02 9.667 9.687 1,020,476 -0.28(-2.77%)
Oct 06, 2017 9.844 9.963 9.805 9.963 583,579 +0.04(+0.40%)
Oct 05, 2017 9.963 10.04 9.884 9.923 626,061 +0.00(+0.00%)
Oct 04, 2017 9.923 10.04 9.884 9.923 597,333 -0.08(-0.79%)
Oct 03, 2017 9.844 10.00 9.785 10.00 661,785 +0.16(+1.60%)
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.