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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2017 8.626 8.803 8.626 8.626 688,090 +0.04(+0.46%)
Aug 30, 2017 8.547 8.685 8.547 8.586 743,712 +0.00(+0.00%)
Aug 29, 2017 8.429 8.744 8.429 8.586 634,634 +0.04(+0.46%)
Aug 28, 2017 8.586 8.665 8.508 8.547 775,877 -0.04(-0.46%)
Aug 25, 2017 8.547 8.705 8.508 8.586 399,600 +0.04(+0.46%)
Aug 24, 2017 8.626 8.724 8.547 8.547 526,240 +0.00(+0.00%)
Aug 23, 2017 8.586 8.766 8.547 8.547 882,697 -0.04(-0.46%)
Aug 22, 2017 8.586 8.665 8.508 8.586 511,354 +0.00(+0.00%)
Aug 21, 2017 8.508 8.665 8.429 8.586 523,172 +0.12(+1.40%)
Aug 18, 2017 8.389 8.665 8.389 8.468 633,976 +0.00(+0.00%)
Aug 17, 2017 8.626 8.783 8.468 8.468 845,020 -0.16(-1.83%)
Aug 16, 2017 8.665 8.823 8.586 8.626 447,383 +0.00(+0.00%)
Aug 15, 2017 8.783 8.803 8.547 8.626 860,289 -0.20(-2.23%)
Aug 14, 2017 8.586 8.902 8.586 8.823 765,535 +0.24(+2.75%)
Aug 11, 2017 8.508 8.783 8.508 8.586 1,035,015 +0.00(+0.00%)
Aug 10, 2017 8.586 8.705 8.508 8.586 963,682 +0.00(+0.00%)
Aug 09, 2017 8.705 8.823 8.586 8.586 1,193,718 -0.20(-2.24%)
Aug 08, 2017 8.823 8.922 8.744 8.783 1,044,304 -0.04(-0.45%)
Aug 07, 2017 8.586 8.921 8.586 8.823 999,940 +0.24(+2.75%)
Aug 04, 2017 8.685 8.468 8.586 842,876 +0.12(+1.40%)
Aug 03, 2017 8.350 8.586 8.350 8.468 1,010,063 +0.16(+1.90%)
Aug 02, 2017 8.980 8.980 8.153 8.311 1,395,858 -0.63(-7.05%)
Aug 01, 2017 9.295 9.374 8.941 8.941 1,547,855 -0.24(-2.58%)
Jul 31, 2017 9.335 9.374 9.177 9.177 1,491,854 -0.16(-1.69%)
Jul 28, 2017 9.295 9.414 9.217 9.335 438,497 +0.04(+0.42%)
Jul 27, 2017 9.453 9.532 9.295 9.295 481,607 -0.16(-1.67%)
Jul 26, 2017 9.492 9.611 9.414 9.453 657,999 +0.00(+0.00%)
Jul 25, 2017 9.335 9.611 9.335 9.453 934,723 +0.12(+1.27%)
Jul 24, 2017 9.374 9.374 9.295 9.335 814,002 -0.04(-0.42%)
Jul 21, 2017 9.571 9.571 9.335 9.374 545,764 -0.12(-1.24%)
Jul 20, 2017 9.453 9.532 9.414 9.492 806,141 +0.04(+0.42%)
Jul 19, 2017 9.453 9.571 9.425 9.453 421,173 +0.04(+0.42%)
Jul 18, 2017 9.374 9.492 9.295 9.414 398,701 -0.04(-0.42%)
Jul 17, 2017 9.335 9.532 9.335 9.453 450,213 +0.16(+1.69%)
Jul 14, 2017 9.374 9.437 9.295 9.295 397,532 -0.16(-1.67%)
Jul 13, 2017 9.374 9.453 9.295 9.453 441,539 +0.08(+0.84%)
Jul 12, 2017 9.414 9.532 9.295 9.374 900,873 +0.04(+0.42%)
Jul 11, 2017 9.374 9.473 9.256 9.335 572,394 -0.04(-0.42%)
Jul 10, 2017 9.414 9.433 9.256 9.374 682,879 -0.08(-0.83%)
Jul 07, 2017 9.177 9.512 9.098 9.453 619,890 +0.28(+3.00%)
Jul 06, 2017 9.138 9.256 9.059 9.177 745,978 -0.04(-0.43%)
Jul 05, 2017 9.138 9.217 9.079 9.217 533,581 +0.04(+0.43%)
Jul 03, 2017 9.138 9.217 9.098 9.177 246,977 +0.00(+0.00%)
Jun 30, 2017 9.020 9.256 9.020 9.177 645,062 +0.16(+1.75%)
Jun 29, 2017 9.217 9.217 9.020 9.020 505,707 -0.20(-2.14%)
Jun 28, 2017 9.098 9.256 9.039 9.217 500,742 +0.20(+2.18%)
Jun 27, 2017 9.020 9.118 8.862 9.020 700,129 +0.00(+0.00%)
Jun 26, 2017 8.980 9.098 8.862 9.020 812,200 +0.08(+0.88%)
Jun 23, 2017 8.823 9.020 8.783 8.941 543,363 +0.12(+1.34%)
Jun 22, 2017 8.783 8.941 8.783 8.823 257,769 +0.00(+0.00%)
Jun 21, 2017 8.902 8.980 8.783 8.823 471,665 +0.00(+0.00%)
Jun 20, 2017 9.020 9.039 8.823 8.823 606,526 -0.32(-3.45%)
Jun 19, 2017 9.020 9.138 8.823 9.138 453,753 +0.20(+2.20%)
Jun 16, 2017 8.902 9.020 8.823 8.941 895,271 -0.20(-2.16%)
Jun 15, 2017 9.020 9.177 8.941 9.138 431,263 +0.04(+0.43%)
Jun 14, 2017 9.177 9.217 9.039 9.098 355,412 -0.08(-0.86%)
Jun 13, 2017 9.217 9.256 8.980 9.177 592,773 -0.08(-0.85%)
Jun 12, 2017 9.059 9.335 9.059 9.256 510,048 +0.08(+0.86%)
Jun 09, 2017 9.295 9.315 9.138 9.177 843,759 -0.12(-1.27%)
Jun 08, 2017 8.823 9.315 8.803 9.295 629,644 +0.43(+4.89%)
Jun 07, 2017 8.980 9.020 8.823 8.862 566,258 -0.12(-1.32%)
Jun 06, 2017 8.941 9.098 8.858 8.980 480,460 +0.04(+0.44%)
Jun 05, 2017 9.256 9.256 8.941 8.941 619,585 -0.32(-3.40%)
Jun 02, 2017 9.256 9.394 9.177 9.256 687,495 +0.00(+0.00%)
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.