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 (%)
Jan 31, 2018 9.313 9.332 9.138 9.196 449,419 -0.04(-0.42%)
Jan 30, 2018 9.274 9.429 9.235 9.235 413,525 -0.12(-1.24%)
Jan 29, 2018 9.507 9.567 9.351 9.351 385,719 -0.23(-2.43%)
Jan 26, 2018 9.546 9.643 9.390 9.584 358,219 +0.12(+1.23%)
Jan 25, 2018 9.468 9.468 9.080 9.468 964,104 +0.08(+0.83%)
Jan 24, 2018 9.895 9.895 9.390 9.390 839,570 -0.47(-4.72%)
Jan 23, 2018 9.934 9.972 9.701 9.856 318,735 +0.00(+0.00%)
Jan 22, 2018 9.934 9.934 9.740 9.856 235,139 -0.08(-0.78%)
Jan 19, 2018 9.740 10.03 9.701 9.934 354,646 +0.16(+1.59%)
Jan 18, 2018 9.934 9.934 9.701 9.778 383,084 -0.16(-1.56%)
Jan 17, 2018 9.934 9.934 9.681 9.934 383,902 +0.08(+0.79%)
Jan 16, 2018 10.01 10.21 9.740 9.856 585,041 -0.08(-0.78%)
Jan 12, 2018 9.934 9.934 9.934 0 +0.12(+1.19%)
Jan 11, 2018 9.351 9.837 9.351 9.817 616,952 +0.43(+4.55%)
Jan 10, 2018 9.351 9.390 394,011 -0.04(-0.41%)
Jan 09, 2018 9.584 9.662 9.429 9.429 288,759 -0.19(-2.02%)
Jan 08, 2018 9.584 9.623 9.487 9.623 215,755 +0.04(+0.40%)
Jan 05, 2018 9.546 9.623 9.410 9.584 497,271 +0.04(+0.41%)
Jan 04, 2018 9.507 9.584 9.429 9.546 445,137 +0.12(+1.23%)
Jan 03, 2018 9.662 9.662 9.390 9.429 423,499 -0.27(-2.80%)
Jan 02, 2018 9.507 9.740 9.429 9.701 552,665 +0.23(+2.46%)
Dec 29, 2017 9.468 9.468 9.468 0 -0.43(-4.31%)
Dec 28, 2017 9.895 9.934 9.817 9.895 279,848 +0.00(+0.00%)
Dec 27, 2017 9.895 9.972 9.875 9.895 296,579 +0.00(+0.00%)
Dec 26, 2017 9.778 9.972 9.778 9.895 326,288 +0.12(+1.19%)
Dec 22, 2017 9.778 9.817 9.701 9.778 401,549 +0.00(+0.00%)
Dec 21, 2017 9.817 9.934 9.778 9.778 248,661 -0.04(-0.40%)
Dec 20, 2017 9.778 9.972 9.759 9.817 328,271 +0.08(+0.80%)
Dec 19, 2017 9.856 9.934 9.778 9.740 460,044 -0.16(-1.57%)
Dec 18, 2017 9.740 9.972 9.662 9.895 379,115 +0.23(+2.41%)
Dec 15, 2017 9.623 9.778 9.588 9.662 1,479,714 +0.08(+0.81%)
Dec 14, 2017 9.895 9.895 9.584 9.584 629,023 -0.23(-2.37%)
Dec 13, 2017 9.662 9.934 9.643 9.817 550,007 +0.16(+1.61%)
Dec 12, 2017 9.584 9.740 9.584 9.662 602,721 +0.00(+0.00%)
Dec 11, 2017 9.856 9.856 9.643 9.662 687,979 -0.12(-1.19%)
Dec 08, 2017 10.05 10.05 9.740 9.778 511,967 +0.00(+0.00%)
Dec 07, 2017 10.24 10.26 10.05 391,706 +0.00(+0.00%)
Dec 06, 2017 10.17 10.28 10.17 10.21 556,322 +0.04(+0.38%)
Dec 05, 2017 10.32 10.36 10.17 10.17 448,912 -0.16(-1.50%)
Dec 04, 2017 10.52 10.26 10.32 364,330 +0.12(+1.14%)
Dec 01, 2017 10.24 10.28 10.07 10.21 618,976 +0.00(+0.00%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,754 -0.19(-1.87%)
Nov 29, 2017 10.32 10.55 10.32 10.40 514,532 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.28 519,015 +0.08(+0.76%)
Nov 27, 2017 10.09 10.28 10.09 10.21 531,023 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 565,002 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,511 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,760 -0.08(-0.74%)
Nov 20, 2017 10.40 10.55 10.36 10.55 735,290 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,188 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.24 1,058,924 +0.16(+1.54%)
Nov 15, 2017 9.934 10.13 9.860 10.09 750,974 +0.04(+0.39%)
Nov 14, 2017 9.895 10.09 9.817 10.05 462,578 +0.16(+1.57%)
Nov 13, 2017 9.934 10.01 9.856 9.895 664,165 -0.08(-0.78%)
Nov 10, 2017 9.895 10.13 9.895 9.972 787,431 +0.08(+0.78%)
Nov 09, 2017 9.934 10.13 9.837 9.895 902,126 -0.04(-0.39%)
Nov 08, 2017 9.934 10.01 9.817 9.934 550,733 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.934 9.972 748,032 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.902 10.13 679,996 +0.16(+1.56%)
Nov 03, 2017 9.934 10.09 9.895 9.972 522,228 +0.04(+0.39%)
Nov 02, 2017 9.778 10.01 9.740 9.934 1,027,491 +0.08(+0.79%)
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.