Skip to main content

Acco Brands Corp (NY: ACCO )

4.900 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.329 9.329 9.329 0 -0.42(-4.31%)
Dec 28, 2017 9.749 9.788 9.673 9.749 284,022 +0.00(+0.00%)
Dec 27, 2017 9.749 9.826 9.730 9.749 301,002 +0.00(+0.00%)
Dec 26, 2017 9.635 9.826 9.635 9.749 331,154 +0.11(+1.19%)
Dec 22, 2017 9.635 9.673 9.558 9.635 407,538 +0.00(+0.00%)
Dec 21, 2017 9.673 9.788 9.635 9.635 252,370 -0.04(-0.40%)
Dec 20, 2017 9.635 9.826 9.616 9.673 333,167 +0.08(+0.80%)
Dec 19, 2017 9.711 9.788 9.635 9.596 466,904 -0.15(-1.57%)
Dec 18, 2017 9.596 9.826 9.520 9.749 384,769 +0.23(+2.41%)
Dec 15, 2017 9.482 9.635 9.447 9.520 1,501,782 +0.08(+0.81%)
Dec 14, 2017 9.749 9.749 9.443 9.443 638,404 -0.23(-2.37%)
Dec 13, 2017 9.520 9.788 9.501 9.673 558,209 +0.15(+1.61%)
Dec 12, 2017 9.443 9.596 9.443 9.520 611,709 +0.00(+0.00%)
Dec 11, 2017 9.711 9.711 9.501 9.520 698,239 -0.11(-1.19%)
Dec 08, 2017 9.902 9.902 9.596 9.635 519,603 +0.00(+0.00%)
Dec 07, 2017 10.09 10.11 9.902 397,547 +0.00(+0.00%)
Dec 06, 2017 10.02 10.13 10.02 10.06 564,619 +0.04(+0.38%)
Dec 05, 2017 10.17 10.21 10.02 10.02 455,606 -0.15(-1.50%)
Dec 04, 2017 10.36 10.11 10.17 369,764 +0.11(+1.14%)
Dec 01, 2017 10.09 10.13 9.921 10.06 628,207 +0.00(+0.00%)
Nov 30, 2017 10.32 10.36 10.06 10.06 1,227,795 -0.19(-1.87%)
Nov 29, 2017 10.17 10.40 10.17 10.25 522,205 +0.11(+1.13%)
Nov 28, 2017 10.06 10.17 9.979 10.13 526,755 +0.08(+0.76%)
Nov 27, 2017 9.941 10.13 9.941 10.06 538,942 +0.04(+0.38%)
Nov 24, 2017 9.941 10.06 9.902 10.02 573,428 +0.04(+0.38%)
Nov 22, 2017 10.28 10.32 9.941 9.979 1,567,545 -0.34(-3.33%)
Nov 21, 2017 10.48 10.51 10.25 10.32 1,237,950 -0.08(-0.74%)
Nov 20, 2017 10.25 10.40 10.21 10.40 746,255 +0.15(+1.49%)
Nov 17, 2017 10.02 10.25 10.02 10.25 535,050 +0.15(+1.52%)
Nov 16, 2017 9.941 10.21 9.941 10.09 1,074,716 +0.15(+1.54%)
Nov 15, 2017 9.788 9.979 9.715 9.941 762,173 +0.04(+0.39%)
Nov 14, 2017 9.749 9.941 9.673 9.902 469,477 +0.15(+1.57%)
Nov 13, 2017 9.788 9.864 9.711 9.749 674,070 -0.08(-0.78%)
Nov 10, 2017 9.749 9.979 9.749 9.826 799,174 +0.08(+0.78%)
Nov 09, 2017 9.788 9.979 9.692 9.749 915,580 -0.04(-0.39%)
Nov 08, 2017 9.788 9.864 9.673 9.788 558,946 -0.04(-0.39%)
Nov 07, 2017 10.02 10.02 9.788 9.826 759,188 -0.15(-1.53%)
Nov 06, 2017 9.864 10.04 9.757 9.979 690,137 +0.15(+1.56%)
Nov 03, 2017 9.788 9.941 9.749 9.826 530,016 +0.04(+0.39%)
Nov 02, 2017 9.635 9.864 9.596 9.788 1,042,814 +0.08(+0.79%)
Nov 01, 2017 10.02 10.13 9.711 9.711 906,754 -0.27(-2.68%)
Oct 31, 2017 9.864 10.21 9.788 9.979 1,206,234 +0.08(+0.77%)
Oct 30, 2017 10.28 10.42 9.730 9.902 1,534,579 -0.08(-0.77%)
Oct 27, 2017 9.902 10.06 9.730 9.979 788,770 +0.04(+0.38%)
Oct 26, 2017 9.941 9.979 9.826 9.941 554,907 +0.04(+0.39%)
Oct 25, 2017 9.711 9.941 9.673 9.902 739,882 +0.15(+1.57%)
Oct 24, 2017 9.673 9.826 9.654 9.749 574,582 +0.08(+0.79%)
Oct 23, 2017 9.864 9.864 9.635 9.673 481,572 -0.15(-1.56%)
Oct 20, 2017 9.826 9.902 9.749 9.826 384,127 +0.08(+0.78%)
Oct 19, 2017 9.826 9.826 9.673 9.749 372,228 -0.11(-1.16%)
Oct 18, 2017 9.864 9.941 9.673 9.864 933,275 +0.04(+0.39%)
Oct 17, 2017 9.941 9.979 9.635 9.826 778,772 -0.11(-1.15%)
Oct 16, 2017 10.02 10.06 9.864 9.941 913,772 -0.11(-1.14%)
Oct 13, 2017 9.902 10.15 9.749 10.06 869,658 +0.19(+1.94%)
Oct 12, 2017 9.711 9.941 9.596 9.864 923,628 +0.15(+1.57%)
Oct 11, 2017 9.673 9.826 9.596 9.711 864,736 +0.08(+0.79%)
Oct 10, 2017 9.520 9.673 9.443 9.635 1,094,119 +0.23(+2.44%)
Oct 09, 2017 9.673 9.730 9.386 9.405 1,051,031 -0.27(-2.77%)
Oct 06, 2017 9.558 9.673 9.520 9.673 601,052 +0.04(+0.40%)
Oct 05, 2017 9.673 9.749 9.596 9.635 644,807 +0.00(+0.00%)
Oct 04, 2017 9.635 9.749 9.596 9.635 615,218 -0.08(-0.79%)
Oct 03, 2017 9.558 9.711 9.501 9.711 681,600 +0.15(+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.