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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2018 10.69 10.84 10.61 10.69 697,965 +0.08(+0.73%)
Jun 28, 2018 10.53 10.67 10.51 10.61 545,401 +0.04(+0.37%)
Jun 27, 2018 10.65 10.69 10.53 10.57 433,528 -0.04(-0.36%)
Jun 26, 2018 10.49 10.73 10.34 10.61 460,525 +0.12(+1.10%)
Jun 25, 2018 10.34 10.49 10.30 10.49 949,633 +0.08(+0.74%)
Jun 22, 2018 10.34 10.46 10.26 10.42 923,669 +0.15(+1.50%)
Jun 21, 2018 10.49 10.49 10.26 10.26 365,629 -0.19(-1.84%)
Jun 20, 2018 10.46 10.51 10.34 10.46 423,025 +0.08(+0.74%)
Jun 19, 2018 10.15 10.38 10.09 10.38 445,263 +0.19(+1.89%)
Jun 18, 2018 10.19 10.26 10.15 10.19 480,299 +0.00(+0.00%)
Jun 15, 2018 10.26 10.19 10.19 795,705 +0.00(+0.00%)
Jun 14, 2018 10.19 10.19 10.03 10.19 560,660 +0.00(+0.00%)
Jun 13, 2018 10.30 10.38 10.11 10.19 537,641 -0.15(-1.49%)
Jun 12, 2018 10.46 10.49 10.34 10.34 353,462 -0.12(-1.11%)
Jun 11, 2018 10.42 10.55 10.38 10.46 535,945 +0.04(+0.37%)
Jun 08, 2018 10.34 10.53 10.34 10.42 504,227 +0.08(+0.75%)
Jun 07, 2018 10.19 10.38 10.19 10.34 461,943 +0.19(+1.90%)
Jun 06, 2018 10.15 396,770 +0.00(+0.00%)
Jun 05, 2018 10.11 10.24 10.07 10.15 348,517 +0.08(+0.77%)
Jun 04, 2018 10.03 10.15 9.955 10.07 416,972 +0.04(+0.38%)
Jun 01, 2018 10.03 10.11 9.920 10.03 428,484 +0.08(+0.78%)
May 31, 2018 10.19 10.22 9.955 9.955 511,163 -0.19(-1.83%)
May 30, 2018 10.06 10.29 9.986 10.14 503,031 +0.15(+1.54%)
May 29, 2018 9.833 10.02 9.794 9.986 473,043 +0.08(+0.78%)
May 25, 2018 9.909 9.909 9.909 0 +0.00(+0.00%)
May 24, 2018 9.833 9.948 9.737 9.909 663,458 +0.04(+0.39%)
May 23, 2018 9.679 9.890 9.641 9.871 467,386 +0.15(+1.58%)
May 22, 2018 9.794 9.948 9.717 9.717 759,120 -0.08(-0.78%)
May 21, 2018 9.602 9.794 9.564 9.794 771,398 +0.19(+2.00%)
May 18, 2018 9.679 9.679 9.506 9.602 421,886 -0.04(-0.40%)
May 17, 2018 9.487 9.756 9.449 9.641 547,665 +0.15(+1.62%)
May 16, 2018 9.218 9.525 9.180 9.487 745,515 +0.31(+3.35%)
May 15, 2018 8.988 9.256 8.953 9.180 838,477 +0.12(+1.27%)
May 14, 2018 9.218 9.218 9.026 9.064 649,211 -0.12(-1.26%)
May 11, 2018 9.103 9.218 9.103 9.180 474,904 +0.08(+0.84%)
May 10, 2018 9.180 9.218 9.103 9.103 558,061 -0.04(-0.42%)
May 09, 2018 9.141 9.180 9.026 9.141 658,929 +0.00(+0.00%)
May 08, 2018 8.949 9.180 8.872 9.141 748,992 +0.19(+2.15%)
May 07, 2018 9.180 9.295 8.911 8.949 819,535 -0.12(-1.27%)
May 04, 2018 9.064 9.256 9.026 9.064 784,802 -0.08(-0.84%)
May 03, 2018 9.180 9.295 9.103 9.141 728,623 +0.04(+0.42%)
May 02, 2018 8.911 9.218 8.872 9.103 737,919 +0.19(+2.16%)
May 01, 2018 9.449 9.449 8.642 8.911 1,125,195 -0.35(-3.73%)
Apr 30, 2018 9.487 9.588 9.256 9.256 718,914 -0.27(-2.82%)
Apr 27, 2018 9.602 9.641 9.449 9.525 662,170 -0.08(-0.80%)
Apr 26, 2018 9.717 9.756 9.564 9.602 528,876 -0.12(-1.19%)
Apr 25, 2018 9.794 9.871 9.698 9.717 525,801 -0.08(-0.78%)
Apr 24, 2018 9.909 9.986 9.717 9.794 688,316 -0.04(-0.39%)
Apr 23, 2018 9.833 9.986 9.794 9.833 364,817 +0.00(+0.00%)
Apr 20, 2018 10.02 10.08 9.737 9.833 626,629 -0.23(-2.29%)
Apr 19, 2018 10.22 10.22 9.967 10.06 762,571 -0.12(-1.13%)
Apr 18, 2018 10.33 10.39 10.14 10.18 517,163 -0.12(-1.12%)
Apr 17, 2018 10.18 10.29 10.08 10.29 520,711 +0.19(+1.90%)
Apr 16, 2018 9.948 10.14 9.909 10.10 424,203 +0.19(+1.94%)
Apr 13, 2018 10.10 10.10 9.909 9.909 434,989 -0.08(-0.77%)
Apr 12, 2018 10.02 10.14 9.986 9.986 515,316 -0.04(-0.38%)
Apr 11, 2018 9.909 10.06 9.871 10.02 514,386 +0.12(+1.16%)
Apr 10, 2018 9.794 9.986 9.717 9.909 589,990 +0.23(+2.38%)
Apr 09, 2018 9.986 9.986 9.602 9.679 543,942 -0.19(-1.95%)
Apr 06, 2018 9.909 10.08 9.794 9.871 465,047 -0.15(-1.53%)
Apr 05, 2018 9.948 10.10 9.871 10.02 812,229 +0.12(+1.16%)
Apr 04, 2018 9.525 9.986 9.525 9.909 1,587,036 +0.23(+2.38%)
Apr 03, 2018 9.602 9.756 9.545 9.679 861,533 +0.19(+2.02%)
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.