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 (%)
Jun 30, 2016 10.03 10.34 9.970 10.33 1,155,595 +0.38(+3.82%)
Jun 29, 2016 9.940 10.03 9.850 9.950 797,131 +0.16(+1.63%)
Jun 28, 2016 9.900 10.10 9.760 9.790 1,032,235 +0.02(+0.20%)
Jun 27, 2016 10.02 10.03 9.660 9.770 869,465 -0.43(-4.22%)
Jun 24, 2016 10.12 10.28 10.01 10.20 1,010,077 -0.48(-4.49%)
Jun 23, 2016 10.64 10.75 10.58 10.68 561,015 +0.21(+2.01%)
Jun 22, 2016 10.47 10.66 10.47 10.47 505,182 -0.01(-0.10%)
Jun 21, 2016 10.54 10.56 10.38 10.48 987,880 -0.04(-0.38%)
Jun 20, 2016 10.51 10.72 10.38 10.52 387,046 +0.15(+1.45%)
Jun 17, 2016 10.47 10.66 10.33 10.37 1,044,091 -0.07(-0.67%)
Jun 16, 2016 10.20 10.46 10.15 10.44 631,493 +0.19(+1.85%)
Jun 15, 2016 10.29 10.38 10.25 10.25 394,633 +0.04(+0.39%)
Jun 14, 2016 10.25 10.39 10.16 10.21 359,929 -0.04(-0.39%)
Jun 13, 2016 10.34 10.49 10.25 10.25 403,006 -0.17(-1.63%)
Jun 10, 2016 10.43 10.56 10.39 10.42 551,157 -0.18(-1.70%)
Jun 09, 2016 10.39 10.62 10.37 10.60 732,452 +0.11(+1.05%)
Jun 08, 2016 10.42 10.53 10.34 10.49 457,456 +0.09(+0.87%)
Jun 07, 2016 10.30 10.47 10.26 10.40 686,890 +0.08(+0.78%)
Jun 06, 2016 10.25 10.37 10.22 10.32 513,927 +0.06(+0.58%)
Jun 03, 2016 10.30 10.36 10.21 10.26 435,792 -0.04(-0.39%)
Jun 02, 2016 10.17 10.34 10.14 10.30 519,645 +0.11(+1.08%)
Jun 01, 2016 9.930 10.25 9.900 10.19 827,223 +0.25(+2.52%)
May 31, 2016 9.860 10.04 9.815 9.940 685,345 +0.09(+0.91%)
May 27, 2016 9.840 9.850 9.850 9.850 432,100 +0.04(+0.41%)
May 26, 2016 9.840 9.900 9.770 9.810 217,251 -0.01(-0.10%)
May 25, 2016 9.860 9.930 9.780 9.820 362,125 -0.04(-0.41%)
May 24, 2016 9.660 9.950 9.570 9.860 557,942 +0.31(+3.25%)
May 23, 2016 9.650 9.660 9.500 9.550 656,779 -0.11(-1.14%)
May 20, 2016 9.600 9.705 9.570 9.660 592,870 +0.12(+1.26%)
May 19, 2016 9.490 9.580 9.420 9.540 469,268 +0.00(+0.00%)
May 18, 2016 9.620 9.700 9.485 9.540 485,932 -0.11(-1.14%)
May 17, 2016 9.860 9.880 9.560 9.650 648,810 -0.29(-2.92%)
May 16, 2016 9.800 10.05 9.800 9.940 514,538 +0.13(+1.33%)
May 13, 2016 9.850 10.00 9.760 9.810 869,432 -0.05(-0.51%)
May 12, 2016 9.930 10.09 9.730 9.860 725,128 -0.07(-0.70%)
May 11, 2016 9.850 9.990 9.760 9.930 671,304 +0.09(+0.91%)
May 10, 2016 9.790 9.950 9.755 9.840 565,689 +0.06(+0.61%)
May 09, 2016 9.700 9.900 9.640 9.780 632,607 +0.01(+0.10%)
May 06, 2016 9.710 9.800 9.650 9.770 347,114 +0.04(+0.41%)
May 05, 2016 9.870 9.880 9.680 9.730 598,410 -0.06(-0.61%)
May 04, 2016 9.740 9.930 9.710 9.790 592,915 +0.02(+0.20%)
May 03, 2016 9.750 9.850 9.560 9.770 633,508 -0.08(-0.81%)
May 02, 2016 9.600 9.895 9.500 9.850 1,138,926 +0.31(+3.25%)
Apr 29, 2016 9.540 9.745 9.410 9.540 1,040,007 +0.00(+0.00%)
Apr 28, 2016 9.110 9.790 9.100 9.540 1,362,977 -0.24(-2.45%)
Apr 27, 2016 9.750 10.50 9.360 9.780 1,791,730 +0.88(+9.89%)
Apr 26, 2016 8.740 8.955 8.690 8.900 614,029 +0.19(+2.18%)
Apr 25, 2016 8.780 8.780 8.650 8.710 433,256 -0.07(-0.80%)
Apr 22, 2016 8.740 8.850 8.650 8.780 567,482 +0.07(+0.80%)
Apr 21, 2016 8.880 8.910 8.700 8.710 301,411 -0.21(-2.35%)
Apr 20, 2016 8.950 9.000 8.860 8.920 421,138 -0.02(-0.22%)
Apr 19, 2016 8.970 9.090 8.930 8.940 411,636 -0.02(-0.22%)
Apr 18, 2016 8.900 9.010 8.890 8.960 295,332 +0.02(+0.22%)
Apr 15, 2016 8.840 9.010 8.770 8.940 407,311 +0.09(+1.02%)
Apr 14, 2016 9.010 9.020 8.820 8.850 360,880 -0.17(-1.88%)
Apr 13, 2016 8.770 9.030 8.720 9.020 673,732 +0.33(+3.80%)
Apr 12, 2016 8.620 8.770 8.600 8.690 567,954 +0.09(+1.05%)
Apr 11, 2016 8.670 8.880 8.600 8.600 543,490 -0.03(-0.35%)
Apr 08, 2016 8.790 8.830 8.580 8.630 455,268 -0.03(-0.35%)
Apr 07, 2016 8.780 8.840 8.630 8.660 464,260 -0.20(-2.26%)
Apr 06, 2016 8.690 8.890 8.630 8.860 457,475 +0.20(+2.31%)
Apr 05, 2016 8.800 8.890 8.660 8.660 683,611 -0.16(-1.81%)
Apr 04, 2016 9.030 9.030 8.810 8.820 452,955 -0.21(-2.33%)
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.