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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2016 8.669 8.769 8.614 8.723 1,018,942 +0.06(+0.72%)
Jul 28, 2016 8.707 8.746 8.661 8.661 492,155 -0.05(-0.53%)
Jul 27, 2016 8.606 8.754 8.606 8.707 740,458 +0.10(+1.17%)
Jul 26, 2016 8.599 8.754 8.575 8.606 1,085,178 +0.01(+0.09%)
Jul 25, 2016 8.622 8.661 8.537 8.599 513,438 -0.09(-0.98%)
Jul 22, 2016 8.560 8.754 8.514 8.684 482,207 +0.13(+1.54%)
Jul 21, 2016 8.645 8.762 8.544 8.552 734,256 -0.09(-1.08%)
Jul 20, 2016 8.638 8.715 8.599 8.645 464,823 +0.05(+0.63%)
Jul 19, 2016 8.645 8.669 8.568 8.591 473,265 -0.05(-0.63%)
Jul 18, 2016 8.537 8.676 8.537 8.645 699,924 +0.12(+1.36%)
Jul 15, 2016 8.630 8.638 8.498 8.529 557,260 -0.04(-0.45%)
Jul 14, 2016 8.715 8.731 8.568 8.568 420,461 -0.05(-0.63%)
Jul 13, 2016 8.661 8.661 8.552 8.622 1,142,999 +0.01(+0.09%)
Jul 12, 2016 8.475 8.661 8.436 8.614 900,424 +0.23(+2.78%)
Jul 11, 2016 8.312 8.447 8.296 8.381 520,328 +0.12(+1.50%)
Jul 08, 2016 7.986 8.265 7.916 8.257 899,143 +0.34(+4.31%)
Jul 07, 2016 7.970 8.110 7.885 7.916 580,028 -0.05(-0.58%)
Jul 06, 2016 7.924 8.017 7.854 7.962 587,351 +0.01(+0.10%)
Jul 05, 2016 7.993 8.094 7.947 7.955 755,578 -0.06(-0.77%)
Jul 01, 2016 7.986 8.017 8.017 8.017 1,077,109 +0.00(+0.00%)
Jun 30, 2016 7.784 8.024 7.737 8.017 1,489,056 +0.29(+3.82%)
Jun 29, 2016 7.714 7.784 7.644 7.722 1,027,153 +0.12(+1.63%)
Jun 28, 2016 7.683 7.838 7.574 7.598 1,330,099 +0.02(+0.20%)
Jun 27, 2016 7.776 7.784 7.497 7.582 1,120,360 -0.33(-4.22%)
Jun 24, 2016 7.854 7.978 7.768 7.916 1,301,547 -0.37(-4.49%)
Jun 23, 2016 8.257 8.343 8.211 8.288 722,903 +0.16(+2.01%)
Jun 22, 2016 8.125 8.273 8.125 8.125 650,958 -0.01(-0.10%)
Jun 21, 2016 8.180 8.195 8.059 8.133 1,272,945 -0.03(-0.38%)
Jun 20, 2016 8.156 8.319 8.055 8.164 498,733 +0.12(+1.45%)
Jun 17, 2016 8.125 8.273 8.017 8.048 1,345,376 -0.05(-0.67%)
Jun 16, 2016 7.916 8.118 7.877 8.102 813,718 +0.15(+1.85%)
Jun 15, 2016 7.986 8.055 7.955 7.955 508,509 +0.03(+0.39%)
Jun 14, 2016 7.955 8.063 7.885 7.924 463,791 -0.03(-0.39%)
Jun 13, 2016 8.024 8.141 7.955 7.955 519,298 -0.13(-1.63%)
Jun 10, 2016 8.094 8.199 8.063 8.087 710,200 -0.14(-1.70%)
Jun 09, 2016 8.063 8.242 8.048 8.226 943,810 +0.09(+1.05%)
Jun 08, 2016 8.087 8.172 8.021 8.141 589,460 +0.07(+0.87%)
Jun 07, 2016 7.993 8.125 7.962 8.071 885,100 +0.06(+0.78%)
Jun 06, 2016 7.955 8.048 7.931 8.009 662,227 +0.05(+0.58%)
Jun 03, 2016 7.993 8.040 7.924 7.962 561,545 -0.03(-0.39%)
Jun 02, 2016 7.893 8.021 7.869 7.993 669,595 +0.09(+1.08%)
Jun 01, 2016 7.706 7.955 7.683 7.908 1,065,928 +0.19(+2.52%)
May 31, 2016 7.652 7.792 7.617 7.714 883,110 +0.07(+0.91%)
May 27, 2016 7.636 7.644 7.644 7.644 556,788 +0.03(+0.41%)
May 26, 2016 7.636 7.683 7.582 7.613 279,941 -0.01(-0.10%)
May 25, 2016 7.652 7.706 7.590 7.621 466,620 -0.03(-0.41%)
May 24, 2016 7.497 7.722 7.427 7.652 718,943 +0.24(+3.25%)
May 23, 2016 7.489 7.497 7.373 7.411 846,301 -0.09(-1.14%)
May 20, 2016 7.450 7.532 7.427 7.497 763,950 +0.09(+1.26%)
May 19, 2016 7.365 7.435 7.310 7.404 604,681 +0.00(+0.00%)
May 18, 2016 7.466 7.528 7.361 7.404 626,153 -0.09(-1.14%)
May 17, 2016 7.652 7.667 7.419 7.489 836,032 -0.23(-2.92%)
May 16, 2016 7.605 7.803 7.605 7.714 663,014 +0.10(+1.33%)
May 13, 2016 7.644 7.761 7.574 7.613 1,120,317 -0.04(-0.51%)
May 12, 2016 7.706 7.830 7.551 7.652 934,373 -0.05(-0.70%)
May 11, 2016 7.644 7.753 7.574 7.706 865,017 +0.07(+0.91%)
May 10, 2016 7.598 7.722 7.570 7.636 728,925 +0.05(+0.61%)
May 09, 2016 7.528 7.683 7.481 7.590 815,153 +0.01(+0.10%)
May 06, 2016 7.536 7.605 7.489 7.582 447,278 +0.03(+0.41%)
May 05, 2016 7.660 7.667 7.512 7.551 771,088 -0.05(-0.61%)
May 04, 2016 7.559 7.706 7.536 7.598 764,008 +0.02(+0.20%)
May 03, 2016 7.567 7.644 7.419 7.582 816,314 -0.06(-0.81%)
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.