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

Acco Brands Corp (NY: ACCO )

4.870 +0.020 (+0.41%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 26, 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, 2018 10.49 10.53 10.26 10.26 496,179 -0.19(-1.83%)
May 30, 2018 10.37 10.60 10.29 10.45 488,285 +0.16(+1.54%)
May 29, 2018 10.13 10.33 10.09 10.29 459,176 +0.08(+0.77%)
May 25, 2018 10.21 10.21 10.21 0 +0.00(+0.00%)
May 24, 2018 10.13 10.25 10.03 10.21 644,010 +0.04(+0.39%)
May 23, 2018 9.971 10.19 9.932 10.17 453,685 +0.16(+1.58%)
May 22, 2018 10.09 10.25 10.01 10.01 736,867 -0.08(-0.78%)
May 21, 2018 9.892 10.09 9.853 10.09 748,786 +0.20(+2.00%)
May 18, 2018 9.971 9.971 9.793 9.892 409,519 -0.04(-0.40%)
May 17, 2018 9.773 10.05 9.734 9.932 531,611 +0.16(+1.62%)
May 16, 2018 9.496 9.813 9.457 9.773 723,661 +0.32(+3.35%)
May 15, 2018 9.259 9.536 9.223 9.457 813,898 +0.12(+1.27%)
May 14, 2018 9.496 9.496 9.299 9.338 630,180 -0.12(-1.26%)
May 11, 2018 9.378 9.496 9.378 9.457 460,983 +0.08(+0.84%)
May 10, 2018 9.457 9.496 9.378 9.378 541,702 -0.04(-0.42%)
May 09, 2018 9.417 9.457 9.299 9.417 639,613 +0.00(+0.00%)
May 08, 2018 9.219 9.457 9.140 9.417 727,036 +0.20(+2.15%)
May 07, 2018 9.457 9.576 9.180 9.219 795,511 -0.12(-1.27%)
May 04, 2018 9.338 9.536 9.299 9.338 761,796 -0.08(-0.84%)
May 03, 2018 9.457 9.576 9.378 9.417 707,264 +0.04(+0.42%)
May 02, 2018 9.180 9.496 9.140 9.378 716,288 +0.20(+2.16%)
May 01, 2018 9.734 9.734 8.903 9.180 1,092,211 -0.36(-3.73%)
Apr 30, 2018 9.773 9.877 9.536 9.536 697,840 -0.28(-2.82%)
Apr 27, 2018 9.892 9.932 9.734 9.813 642,760 -0.08(-0.80%)
Apr 26, 2018 10.01 10.05 9.853 9.892 513,373 -0.12(-1.19%)
Apr 25, 2018 10.09 10.17 9.991 10.01 510,388 -0.08(-0.78%)
Apr 24, 2018 10.21 10.29 10.01 10.09 668,139 -0.04(-0.39%)
Apr 23, 2018 10.13 10.29 10.09 10.13 354,123 +0.00(+0.00%)
Apr 20, 2018 10.33 10.39 10.03 10.13 608,260 -0.24(-2.29%)
Apr 19, 2018 10.53 10.53 10.27 10.37 740,217 -0.12(-1.13%)
Apr 18, 2018 10.64 10.70 10.45 10.49 502,003 -0.12(-1.12%)
Apr 17, 2018 10.49 10.60 10.39 10.60 505,447 +0.20(+1.90%)
Apr 16, 2018 10.25 10.45 10.21 10.41 411,768 +0.20(+1.94%)
Apr 13, 2018 10.41 10.41 10.21 10.21 422,237 -0.08(-0.77%)
Apr 12, 2018 10.33 10.45 10.29 10.29 500,210 -0.04(-0.38%)
Apr 11, 2018 10.21 10.37 10.17 10.33 499,307 +0.12(+1.16%)
Apr 10, 2018 10.09 10.29 10.01 10.21 572,695 +0.24(+2.38%)
Apr 09, 2018 10.29 10.29 9.892 9.971 527,997 -0.20(-1.95%)
Apr 06, 2018 10.21 10.39 10.09 10.17 451,415 -0.16(-1.53%)
Apr 05, 2018 10.25 10.41 10.17 10.33 788,420 +0.12(+1.16%)
Apr 04, 2018 9.813 10.29 9.813 10.21 1,540,514 +0.24(+2.38%)
Apr 03, 2018 9.892 10.05 9.833 9.971 836,278 +0.20(+2.02%)
Apr 02, 2018 9.892 9.971 9.754 9.773 753,789 -0.16(-1.59%)
Mar 29, 2018 9.932 9.932 9.932 0 +0.08(+0.80%)
Mar 28, 2018 9.694 9.912 9.655 9.853 582,726 +0.20(+2.05%)
Mar 27, 2018 9.853 9.932 9.635 9.655 923,796 -0.20(-2.01%)
Mar 26, 2018 9.734 9.912 9.655 9.853 642,608 +0.28(+2.89%)
Mar 23, 2018 9.971 9.971 9.576 9.576 564,667 -0.28(-2.81%)
Mar 22, 2018 10.09 10.13 9.853 9.853 690,459 -0.28(-2.73%)
Mar 21, 2018 10.41 10.45 10.13 10.13 470,815 -0.28(-2.66%)
Mar 20, 2018 10.45 10.49 10.29 10.41 352,104 -0.08(-0.76%)
Mar 19, 2018 10.53 10.54 10.35 10.49 600,284 -0.04(-0.38%)
Mar 16, 2018 10.41 10.58 10.41 10.53 870,183 +0.08(+0.76%)
Mar 15, 2018 10.41 10.47 10.33 10.45 489,071 +0.00(+0.00%)
Mar 14, 2018 10.49 10.49 10.33 10.45 694,311 +0.08(+0.76%)
Mar 13, 2018 10.45 10.53 10.33 10.37 1,259,786 -0.04(-0.38%)
Mar 12, 2018 10.56 10.21 10.41 962,601 +0.20(+1.94%)
Mar 09, 2018 10.05 10.41 10.05 10.21 860,282 -0.12(-1.15%)
Mar 08, 2018 10.33 10.45 10.19 10.33 626,598 +0.08(+0.77%)
Mar 07, 2018 10.35 9.932 10.25 773,294 +0.16(+1.57%)
Mar 06, 2018 10.05 10.13 9.773 10.09 733,637 +0.08(+0.79%)
Mar 05, 2018 9.932 10.17 9.853 10.01 662,604 -0.04(-0.39%)
Mar 02, 2018 9.734 10.17 9.734 10.05 678,644 +0.24(+2.42%)
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.