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

Acco Brands Corp (NY: ACCO )

5.415 +0.035 (+0.65%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 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, 2020 7.204 7.276 6.919 6.939 566,935 -0.31(-4.32%)
Jan 30, 2020 7.035 7.252 7.035 7.252 500,312 +0.15(+2.15%)
Jan 29, 2020 7.268 7.300 7.091 7.099 585,860 -0.14(-2.00%)
Jan 28, 2020 7.332 7.372 7.236 7.244 336,997 -0.06(-0.88%)
Jan 27, 2020 7.228 7.332 7.220 7.308 511,415 +0.01(+0.11%)
Jan 24, 2020 7.308 7.332 7.236 7.300 377,417 -0.01(-0.11%)
Jan 23, 2020 7.300 7.372 7.220 7.308 309,931 +0.00(+0.00%)
Jan 22, 2020 7.308 7.372 7.260 7.308 331,934 +0.00(+0.00%)
Jan 21, 2020 7.324 7.324 7.123 7.308 559,951 -0.04(-0.55%)
Jan 17, 2020 7.525 7.525 7.316 7.348 302,581 -0.11(-1.51%)
Jan 16, 2020 7.445 7.493 7.404 7.461 363,883 +0.07(+0.98%)
Jan 15, 2020 7.268 7.413 7.244 7.388 438,698 +0.09(+1.21%)
Jan 14, 2020 7.188 7.316 7.147 7.300 428,566 +0.06(+0.89%)
Jan 13, 2020 7.099 7.236 7.051 7.236 510,125 +0.14(+2.04%)
Jan 10, 2020 6.987 7.107 6.939 7.091 457,856 +0.11(+1.61%)
Jan 09, 2020 7.139 7.139 6.947 6.979 469,249 -0.12(-1.70%)
Jan 08, 2020 7.139 7.156 7.027 7.099 548,455 -0.02(-0.34%)
Jan 07, 2020 7.244 7.268 7.027 7.123 580,891 -0.17(-2.31%)
Jan 06, 2020 7.164 7.380 7.111 7.292 990,478 +0.07(+1.00%)
Jan 03, 2020 7.236 7.292 7.156 7.220 501,438 -0.10(-1.32%)
Jan 02, 2020 7.549 7.549 7.260 7.316 629,124 -0.20(-2.67%)
Dec 31, 2019 7.477 7.561 7.467 7.517 392,982 +0.02(+0.32%)
Dec 30, 2019 7.501 7.557 7.421 7.493 356,463 -0.01(-0.11%)
Dec 27, 2019 7.605 7.605 7.469 7.501 306,192 -0.04(-0.53%)
Dec 26, 2019 7.670 7.670 7.525 7.541 223,556 -0.10(-1.26%)
Dec 24, 2019 7.637 7.661 7.573 7.637 295,981 -0.02(-0.21%)
Dec 23, 2019 7.766 7.798 7.621 7.653 341,425 -0.08(-1.04%)
Dec 20, 2019 7.670 7.758 7.645 7.734 1,078,086 +0.06(+0.73%)
Dec 19, 2019 7.774 7.774 7.621 7.678 480,012 -0.10(-1.24%)
Dec 18, 2019 7.742 7.790 7.694 7.774 564,376 +0.07(+0.94%)
Dec 17, 2019 7.686 7.710 7.613 7.702 558,361 +0.02(+0.21%)
Dec 16, 2019 7.710 7.790 7.670 7.686 636,453 +0.00(+0.00%)
Dec 13, 2019 7.645 7.710 7.501 7.686 776,252 +0.06(+0.74%)
Dec 12, 2019 7.581 7.629 7.533 7.629 538,175 +0.02(+0.21%)
Dec 11, 2019 7.429 7.613 7.356 7.613 691,386 +0.23(+3.16%)
Dec 10, 2019 7.429 7.461 7.364 7.380 685,312 -0.05(-0.65%)
Dec 09, 2019 7.445 7.477 7.388 7.429 469,225 -0.02(-0.32%)
Dec 06, 2019 7.364 7.597 7.364 7.453 568,429 +0.17(+2.32%)
Dec 05, 2019 7.204 7.324 7.192 7.284 1,035,014 +0.07(+1.00%)
Dec 04, 2019 7.139 7.324 7.115 7.212 573,282 +0.12(+1.70%)
Dec 03, 2019 7.172 7.220 7.023 7.091 697,317 -0.14(-1.89%)
Dec 02, 2019 7.348 7.376 7.196 7.228 787,140 -0.12(-1.64%)
Nov 29, 2019 7.332 7.429 7.284 7.348 179,183 -0.05(-0.65%)
Nov 27, 2019 7.364 7.445 7.336 7.396 341,431 +0.05(+0.71%)
Nov 26, 2019 7.416 7.496 7.320 7.344 629,624 -0.10(-1.29%)
Nov 25, 2019 7.304 7.552 7.296 7.440 729,808 +0.18(+2.53%)
Nov 22, 2019 7.368 7.440 7.257 7.257 433,647 -0.08(-1.09%)
Nov 21, 2019 7.575 7.631 7.336 7.336 715,923 -0.23(-3.06%)
Nov 20, 2019 7.512 7.639 7.512 7.568 914,846 +0.00(+0.00%)
Nov 19, 2019 7.512 7.607 7.504 7.568 719,798 +0.07(+0.96%)
Nov 18, 2019 7.480 7.552 7.448 7.496 508,032 +0.02(+0.32%)
Nov 15, 2019 7.536 7.579 7.440 7.472 460,985 -0.02(-0.21%)
Nov 14, 2019 7.432 7.544 7.424 7.488 450,159 +0.06(+0.86%)
Nov 13, 2019 7.416 7.496 7.344 7.424 1,024,715 -0.04(-0.53%)
Nov 12, 2019 7.496 7.560 7.456 7.464 493,622 +0.00(+0.00%)
Nov 11, 2019 7.376 7.488 7.376 7.464 372,965 +0.03(+0.43%)
Nov 08, 2019 7.408 7.482 7.376 7.432 487,320 -0.02(-0.21%)
Nov 07, 2019 7.536 7.591 7.432 7.448 453,130 -0.01(-0.11%)
Nov 06, 2019 7.544 7.591 7.432 7.456 564,101 -0.09(-1.16%)
Nov 05, 2019 7.583 7.663 7.448 7.544 626,506 +0.04(+0.53%)
Nov 04, 2019 7.376 7.575 7.376 7.504 1,084,457 +0.18(+2.39%)
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.