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

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
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 (%)
Dec 31, 2018 6.740 6.815 6.690 6.780 858,700 +0.05(+0.74%)
Dec 28, 2018 6.520 6.760 6.470 6.730 895,100 +0.19(+2.91%)
Dec 27, 2018 6.390 6.550 6.340 6.540 510,998 +0.02(+0.31%)
Dec 26, 2018 6.330 6.520 6.070 6.520 903,180 +0.22(+3.49%)
Dec 24, 2018 6.430 6.440 6.280 6.300 290,500 -0.15(-2.33%)
Dec 21, 2018 6.500 6.690 6.430 6.450 1,936,300 -0.04(-0.62%)
Dec 20, 2018 6.490 6.580 6.400 6.490 707,753 -0.01(-0.15%)
Dec 19, 2018 6.750 6.820 6.440 6.500 893,466 -0.28(-4.13%)
Dec 18, 2018 6.720 6.850 6.670 6.780 727,679 +0.08(+1.19%)
Dec 17, 2018 6.740 6.860 6.660 6.700 879,606 -0.06(-0.89%)
Dec 14, 2018 6.840 6.930 6.720 6.760 556,400 -0.16(-2.31%)
Dec 13, 2018 7.060 7.140 6.900 6.920 747,226 -0.11(-1.56%)
Dec 12, 2018 7.090 7.215 7.010 7.030 534,918 +0.03(+0.43%)
Dec 11, 2018 7.200 7.210 6.850 7.000 903,605 -0.12(-1.69%)
Dec 10, 2018 7.200 7.220 7.025 7.120 457,358 -0.10(-1.39%)
Dec 07, 2018 7.470 7.580 7.190 7.220 702,700 -0.24(-3.22%)
Dec 06, 2018 7.500 7.550 7.350 7.460 907,198 -0.06(-0.80%)
Dec 04, 2018 8.040 8.120 7.510 7.520 592,000 -0.53(-6.58%)
Dec 03, 2018 8.230 8.250 7.990 8.050 408,743 -0.07(-0.86%)
Nov 30, 2018 8.080 8.140 7.970 8.120 549,900 +0.01(+0.12%)
Nov 29, 2018 8.040 8.200 7.960 8.110 510,843 +0.02(+0.25%)
Nov 28, 2018 7.900 8.160 7.770 8.090 684,259 +0.22(+2.80%)
Nov 27, 2018 7.780 7.910 7.770 7.870 408,641 +0.04(+0.51%)
Nov 26, 2018 8.050 8.130 7.820 7.830 510,552 -0.14(-1.76%)
Nov 23, 2018 8.010 8.050 7.925 7.970 236,200 -0.12(-1.48%)
Nov 21, 2018 8.090 8.090 8.090 0 +0.16(+2.02%)
Nov 20, 2018 8.020 8.150 7.930 7.930 540,242 -0.15(-1.86%)
Nov 19, 2018 8.070 8.170 7.970 8.080 1,560,512 -0.01(-0.12%)
Nov 16, 2018 8.170 8.190 7.910 8.090 1,607,000 -0.14(-1.70%)
Nov 15, 2018 8.040 8.280 7.960 8.230 355,476 +0.15(+1.86%)
Nov 14, 2018 8.290 8.360 8.080 8.080 711,717 -0.13(-1.58%)
Nov 13, 2018 8.250 8.440 8.190 8.210 444,015 -0.01(-0.12%)
Nov 12, 2018 8.360 8.440 8.120 8.220 486,995 -0.12(-1.44%)
Nov 09, 2018 8.510 8.610 8.310 8.340 706,300 -0.22(-2.57%)
Nov 08, 2018 8.740 8.750 8.475 8.560 625,955 -0.22(-2.51%)
Nov 07, 2018 8.610 8.800 8.480 8.780 614,570 +0.18(+2.09%)
Nov 06, 2018 8.330 8.800 8.240 8.600 887,812 +0.21(+2.50%)
Nov 05, 2018 8.960 9.020 8.350 8.390 861,618 -0.56(-6.26%)
Nov 02, 2018 8.690 9.000 8.650 8.950 830,300 +0.47(+5.54%)
Nov 01, 2018 8.100 8.605 8.090 8.480 961,585 +0.41(+5.08%)
Oct 31, 2018 7.970 8.190 7.620 8.070 1,451,818 +0.12(+1.51%)
Oct 30, 2018 8.520 8.660 7.390 7.950 3,034,454 -2.02(-20.26%)
Oct 29, 2018 10.17 10.30 9.830 9.970 713,813 -0.09(-0.89%)
Oct 26, 2018 10.07 10.20 9.950 10.06 500,900 -0.08(-0.79%)
Oct 25, 2018 9.990 10.23 9.930 10.14 615,626 +0.23(+2.32%)
Oct 24, 2018 10.03 10.21 9.910 9.910 949,954 -0.14(-1.39%)
Oct 23, 2018 10.00 10.14 9.590 10.05 854,841 -0.08(-0.79%)
Oct 22, 2018 10.12 10.36 10.12 10.13 288,913 +0.04(+0.40%)
Oct 19, 2018 10.08 10.23 10.01 10.09 386,900 +0.02(+0.20%)
Oct 18, 2018 10.25 10.30 9.950 10.07 539,739 -0.23(-2.23%)
Oct 17, 2018 10.37 10.40 10.26 10.30 384,231 -0.13(-1.25%)
Oct 16, 2018 10.26 10.44 10.12 10.43 493,638 +0.21(+2.05%)
Oct 15, 2018 10.15 10.31 10.15 10.22 421,886 +0.02(+0.20%)
Oct 12, 2018 10.53 10.57 10.13 10.20 432,600 -0.15(-1.45%)
Oct 11, 2018 10.45 10.59 10.34 10.35 487,172 -0.18(-1.71%)
Oct 10, 2018 10.78 10.84 10.53 10.53 465,681 -0.25(-2.32%)
Oct 09, 2018 10.87 11.00 10.77 10.78 515,825 -0.15(-1.37%)
Oct 08, 2018 10.76 10.98 10.70 10.93 479,174 +0.19(+1.77%)
Oct 05, 2018 10.89 10.89 10.63 10.74 452,300 -0.11(-1.01%)
Oct 04, 2018 11.11 11.13 10.80 10.85 361,664 -0.29(-2.60%)
Oct 03, 2018 11.18 11.27 11.00 11.14 387,671 +0.02(+0.18%)
Oct 02, 2018 11.13 11.23 11.08 11.12 499,699 -0.02(-0.18%)
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.