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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 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 (%)
Jan 31, 2020 7.313 7.386 7.024 7.044 558,465 -0.32(-4.32%)
Jan 30, 2020 7.142 7.362 7.142 7.362 492,838 +0.15(+2.15%)
Jan 29, 2020 7.378 7.411 7.199 7.207 577,107 -0.15(-2.00%)
Jan 28, 2020 7.443 7.484 7.346 7.354 331,962 -0.07(-0.88%)
Jan 27, 2020 7.337 7.443 7.329 7.419 503,774 +0.01(+0.11%)
Jan 24, 2020 7.419 7.443 7.346 7.411 371,778 -0.01(-0.11%)
Jan 23, 2020 7.411 7.484 7.329 7.419 305,301 +0.00(+0.00%)
Jan 22, 2020 7.419 7.484 7.370 7.419 326,975 +0.00(+0.00%)
Jan 21, 2020 7.435 7.435 7.231 7.419 551,585 -0.04(-0.55%)
Jan 17, 2020 7.639 7.639 7.427 7.460 298,060 -0.11(-1.51%)
Jan 16, 2020 7.558 7.606 7.517 7.574 358,447 +0.07(+0.98%)
Jan 15, 2020 7.378 7.525 7.354 7.500 432,144 +0.09(+1.21%)
Jan 14, 2020 7.297 7.427 7.256 7.411 422,163 +0.07(+0.89%)
Jan 13, 2020 7.207 7.346 7.158 7.346 502,503 +0.15(+2.04%)
Jan 10, 2020 7.093 7.215 7.044 7.199 451,016 +0.11(+1.61%)
Jan 09, 2020 7.248 7.248 7.052 7.085 462,238 -0.12(-1.70%)
Jan 08, 2020 7.248 7.264 7.134 7.207 540,261 -0.02(-0.34%)
Jan 07, 2020 7.354 7.378 7.134 7.231 572,213 -0.17(-2.31%)
Jan 06, 2020 7.272 7.492 7.219 7.403 975,680 +0.07(+1.00%)
Jan 03, 2020 7.346 7.403 7.264 7.329 493,946 -0.10(-1.32%)
Jan 02, 2020 7.664 7.664 7.370 7.427 619,724 -0.20(-2.67%)
Dec 31, 2019 7.590 7.676 7.580 7.631 387,111 +0.02(+0.32%)
Dec 30, 2019 7.615 7.672 7.533 7.606 351,137 -0.01(-0.11%)
Dec 27, 2019 7.721 7.721 7.582 7.615 301,617 -0.04(-0.53%)
Dec 26, 2019 7.786 7.786 7.639 7.655 220,216 -0.10(-1.26%)
Dec 24, 2019 7.753 7.778 7.688 7.753 291,559 -0.02(-0.21%)
Dec 23, 2019 7.884 7.916 7.737 7.770 336,324 -0.08(-1.04%)
Dec 20, 2019 7.786 7.876 7.761 7.851 1,061,979 +0.06(+0.73%)
Dec 19, 2019 7.892 7.892 7.737 7.794 472,841 -0.10(-1.24%)
Dec 18, 2019 7.859 7.908 7.810 7.892 555,944 +0.07(+0.94%)
Dec 17, 2019 7.802 7.827 7.729 7.818 550,019 +0.02(+0.21%)
Dec 16, 2019 7.827 7.908 7.786 7.802 626,944 +0.00(+0.00%)
Dec 13, 2019 7.761 7.827 7.615 7.802 764,654 +0.06(+0.74%)
Dec 12, 2019 7.696 7.745 7.647 7.745 530,134 +0.02(+0.21%)
Dec 11, 2019 7.541 7.729 7.468 7.729 681,056 +0.24(+3.16%)
Dec 10, 2019 7.541 7.574 7.476 7.492 675,073 -0.05(-0.65%)
Dec 09, 2019 7.558 7.590 7.500 7.541 462,215 -0.02(-0.32%)
Dec 06, 2019 7.476 7.712 7.476 7.566 559,937 +0.17(+2.32%)
Dec 05, 2019 7.313 7.435 7.301 7.394 1,019,550 +0.07(+1.00%)
Dec 04, 2019 7.248 7.435 7.223 7.321 564,717 +0.12(+1.70%)
Dec 03, 2019 7.280 7.329 7.130 7.199 686,899 -0.14(-1.89%)
Dec 02, 2019 7.460 7.488 7.305 7.337 775,380 -0.12(-1.64%)
Nov 29, 2019 7.443 7.541 7.394 7.460 176,506 -0.05(-0.65%)
Nov 27, 2019 7.476 7.558 7.447 7.509 336,330 +0.05(+0.71%)
Nov 26, 2019 7.529 7.609 7.431 7.456 620,217 -0.10(-1.29%)
Nov 25, 2019 7.415 7.666 7.407 7.553 718,904 +0.19(+2.53%)
Nov 22, 2019 7.480 7.553 7.367 7.367 427,168 -0.08(-1.09%)
Nov 21, 2019 7.690 7.747 7.448 7.448 705,227 -0.23(-3.06%)
Nov 20, 2019 7.626 7.755 7.626 7.682 901,178 +0.00(+0.00%)
Nov 19, 2019 7.626 7.723 7.618 7.682 709,044 +0.07(+0.96%)
Nov 18, 2019 7.593 7.666 7.561 7.609 500,442 +0.02(+0.32%)
Nov 15, 2019 7.650 7.694 7.553 7.585 454,098 -0.02(-0.21%)
Nov 14, 2019 7.545 7.658 7.537 7.601 443,434 +0.06(+0.86%)
Nov 13, 2019 7.529 7.609 7.456 7.537 1,009,405 -0.04(-0.53%)
Nov 12, 2019 7.609 7.674 7.569 7.577 486,247 +0.00(+0.00%)
Nov 11, 2019 7.488 7.601 7.488 7.577 367,393 +0.03(+0.43%)
Nov 08, 2019 7.520 7.595 7.488 7.545 480,039 -0.02(-0.21%)
Nov 07, 2019 7.650 7.707 7.545 7.561 446,360 -0.01(-0.11%)
Nov 06, 2019 7.658 7.707 7.545 7.569 555,674 -0.09(-1.16%)
Nov 05, 2019 7.699 7.779 7.561 7.658 617,146 +0.04(+0.53%)
Nov 04, 2019 7.488 7.690 7.488 7.618 1,068,255 +0.18(+2.39%)
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.