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: 1:46 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 (%)
Sep 29, 2017 9.393 9.470 9.237 9.237 591,821 -0.19(-2.06%)
Sep 28, 2017 9.470 9.587 9.334 9.431 443,578 -0.08(-0.82%)
Sep 27, 2017 9.237 9.528 9.160 9.509 632,173 +0.31(+3.38%)
Sep 26, 2017 9.043 9.315 9.043 9.199 623,549 +0.16(+1.72%)
Sep 25, 2017 8.966 9.140 8.966 9.043 398,866 +0.04(+0.43%)
Sep 22, 2017 8.927 9.043 8.908 9.005 625,768 +0.08(+0.87%)
Sep 21, 2017 9.005 9.082 8.869 8.927 342,759 -0.12(-1.29%)
Sep 20, 2017 9.121 9.218 9.043 9.043 520,624 -0.08(-0.85%)
Sep 19, 2017 9.082 9.160 9.063 9.121 421,044 +0.00(+0.00%)
Sep 18, 2017 8.810 9.160 8.810 9.121 755,543 +0.31(+3.52%)
Sep 15, 2017 8.733 8.849 8.694 8.810 909,849 +0.08(+0.89%)
Sep 14, 2017 8.655 8.849 8.655 8.733 380,228 +0.08(+0.90%)
Sep 13, 2017 8.655 8.752 8.655 8.655 710,138 -0.04(-0.45%)
Sep 12, 2017 8.578 8.810 8.539 8.694 525,765 +0.16(+1.82%)
Sep 11, 2017 8.422 8.578 8.369 8.539 746,369 +0.19(+2.33%)
Sep 08, 2017 8.461 8.500 8.286 8.345 778,766 -0.16(-1.83%)
Sep 07, 2017 8.500 8.578 8.384 8.500 568,532 -0.04(-0.45%)
Sep 06, 2017 8.500 8.616 8.422 8.539 567,484 +0.04(+0.46%)
Sep 05, 2017 8.578 8.655 8.422 8.500 704,435 -0.12(-1.35%)
Sep 01, 2017 8.578 8.655 8.558 8.616 438,628 +0.12(+1.37%)
Aug 31, 2017 8.500 8.675 8.500 8.500 698,279 +0.04(+0.46%)
Aug 30, 2017 8.422 8.558 8.422 8.461 754,724 +0.00(+0.00%)
Aug 29, 2017 8.306 8.616 8.306 8.461 644,031 +0.04(+0.46%)
Aug 28, 2017 8.461 8.539 8.384 8.422 787,366 -0.04(-0.46%)
Aug 25, 2017 8.422 8.578 8.384 8.461 405,517 +0.04(+0.46%)
Aug 24, 2017 8.500 8.597 8.422 8.422 534,032 +0.00(+0.00%)
Aug 23, 2017 8.461 8.638 8.422 8.422 895,768 -0.04(-0.46%)
Aug 22, 2017 8.461 8.539 8.384 8.461 518,926 +0.00(+0.00%)
Aug 21, 2017 8.384 8.539 8.306 8.461 530,918 +0.12(+1.40%)
Aug 18, 2017 8.267 8.539 8.267 8.345 643,364 +0.00(+0.00%)
Aug 17, 2017 8.500 8.655 8.345 8.345 857,533 -0.16(-1.83%)
Aug 16, 2017 8.539 8.694 8.461 8.500 454,008 +0.00(+0.00%)
Aug 15, 2017 8.655 8.675 8.422 8.500 873,028 -0.19(-2.23%)
Aug 14, 2017 8.461 8.772 8.461 8.694 776,871 +0.23(+2.75%)
Aug 11, 2017 8.384 8.655 8.384 8.461 1,050,341 +0.00(+0.00%)
Aug 10, 2017 8.461 8.578 8.384 8.461 977,952 +0.00(+0.00%)
Aug 09, 2017 8.578 8.694 8.461 8.461 1,211,394 -0.19(-2.24%)
Aug 08, 2017 8.694 8.792 8.616 8.655 1,059,767 -0.04(-0.45%)
Aug 07, 2017 8.461 8.791 8.461 8.694 1,014,747 +0.23(+2.75%)
Aug 04, 2017 8.558 8.345 8.461 855,357 +0.12(+1.40%)
Aug 03, 2017 8.228 8.461 8.228 8.345 1,025,019 +0.16(+1.90%)
Aug 02, 2017 8.849 8.849 8.034 8.189 1,416,527 -0.62(-7.05%)
Aug 01, 2017 9.160 9.237 8.810 8.810 1,570,775 -0.23(-2.58%)
Jul 31, 2017 9.199 9.237 9.043 9.043 1,513,944 -0.16(-1.69%)
Jul 28, 2017 9.160 9.276 9.082 9.199 444,990 +0.04(+0.42%)
Jul 27, 2017 9.315 9.393 9.160 9.160 488,739 -0.16(-1.67%)
Jul 26, 2017 9.354 9.470 9.276 9.315 667,742 +0.00(+0.00%)
Jul 25, 2017 9.199 9.470 9.199 9.315 948,564 +0.12(+1.27%)
Jul 24, 2017 9.237 9.237 9.160 9.199 826,056 -0.04(-0.42%)
Jul 21, 2017 9.431 9.431 9.199 9.237 553,845 -0.12(-1.24%)
Jul 20, 2017 9.315 9.393 9.276 9.354 818,078 +0.04(+0.42%)
Jul 19, 2017 9.315 9.431 9.287 9.315 427,410 +0.04(+0.42%)
Jul 18, 2017 9.237 9.354 9.160 9.276 404,605 -0.04(-0.42%)
Jul 17, 2017 9.199 9.393 9.199 9.315 456,879 +0.16(+1.69%)
Jul 14, 2017 9.237 9.300 9.160 9.160 403,419 -0.16(-1.67%)
Jul 13, 2017 9.237 9.315 9.160 9.315 448,077 +0.08(+0.84%)
Jul 12, 2017 9.276 9.393 9.160 9.237 914,213 +0.04(+0.42%)
Jul 11, 2017 9.237 9.334 9.121 9.199 580,870 -0.04(-0.42%)
Jul 10, 2017 9.276 9.296 9.121 9.237 692,991 -0.08(-0.83%)
Jul 07, 2017 9.043 9.373 8.966 9.315 629,069 +0.27(+3.00%)
Jul 06, 2017 9.005 9.121 8.927 9.043 757,024 -0.04(-0.43%)
Jul 05, 2017 9.005 9.082 8.946 9.082 541,482 +0.04(+0.43%)
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.