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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 10.85 11.00 10.77 10.85 687,710 +0.08(+0.73%)
Jun 28, 2018 10.69 10.83 10.67 10.77 537,387 +0.04(+0.37%)
Jun 27, 2018 10.81 10.85 10.69 10.73 427,158 -0.04(-0.36%)
Jun 26, 2018 10.65 10.89 10.49 10.77 453,758 +0.12(+1.10%)
Jun 25, 2018 10.49 10.65 10.46 10.65 935,679 +0.08(+0.74%)
Jun 22, 2018 10.49 10.61 10.42 10.57 910,096 +0.16(+1.50%)
Jun 21, 2018 10.65 10.65 10.42 10.42 360,256 -0.20(-1.85%)
Jun 20, 2018 10.61 10.67 10.49 10.61 416,809 +0.08(+0.74%)
Jun 19, 2018 10.30 10.53 10.24 10.53 438,720 +0.20(+1.89%)
Jun 18, 2018 10.34 10.42 10.30 10.34 473,242 +0.00(+0.00%)
Jun 15, 2018 10.42 10.34 10.34 784,013 +0.00(+0.00%)
Jun 14, 2018 10.34 10.34 10.18 10.34 552,422 +0.00(+0.00%)
Jun 13, 2018 10.46 10.53 10.26 10.34 529,741 -0.16(-1.49%)
Jun 12, 2018 10.61 10.65 10.49 10.49 348,268 -0.12(-1.11%)
Jun 11, 2018 10.57 10.71 10.53 10.61 528,070 +0.04(+0.37%)
Jun 08, 2018 10.49 10.69 10.49 10.57 496,818 +0.08(+0.75%)
Jun 07, 2018 10.34 10.53 10.34 10.49 455,155 +0.20(+1.90%)
Jun 06, 2018 10.30 390,940 +0.00(+0.00%)
Jun 05, 2018 10.26 10.40 10.22 10.30 343,396 +0.08(+0.77%)
Jun 04, 2018 10.18 10.30 10.10 10.22 410,845 +0.04(+0.38%)
Jun 01, 2018 10.18 10.26 10.07 10.18 422,187 +0.08(+0.78%)
May 31, 2018 10.34 10.38 10.10 10.10 503,652 -0.19(-1.83%)
May 30, 2018 10.21 10.45 10.14 10.29 495,639 +0.16(+1.54%)
May 29, 2018 9.979 10.17 9.940 10.14 466,092 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.979 10.10 9.882 10.06 653,709 +0.04(+0.39%)
May 23, 2018 9.823 10.04 9.784 10.02 460,518 +0.16(+1.58%)
May 22, 2018 9.940 10.10 9.862 9.862 747,965 -0.08(-0.78%)
May 21, 2018 9.745 9.940 9.706 9.940 760,063 +0.19(+2.00%)
May 18, 2018 9.823 9.823 9.648 9.745 415,687 -0.04(-0.40%)
May 17, 2018 9.628 9.901 9.589 9.784 539,618 +0.16(+1.62%)
May 16, 2018 9.356 9.667 9.317 9.628 734,560 +0.31(+3.35%)
May 15, 2018 9.122 9.395 9.087 9.317 826,156 +0.12(+1.27%)
May 14, 2018 9.356 9.356 9.161 9.200 639,672 -0.12(-1.26%)
May 11, 2018 9.239 9.356 9.239 9.317 467,926 +0.08(+0.84%)
May 10, 2018 9.317 9.356 9.239 9.239 549,861 -0.04(-0.42%)
May 09, 2018 9.278 9.317 9.161 9.278 649,247 +0.00(+0.00%)
May 08, 2018 9.083 9.317 9.005 9.278 737,986 +0.19(+2.15%)
May 07, 2018 9.317 9.434 9.044 9.083 807,492 -0.12(-1.27%)
May 04, 2018 9.200 9.395 9.161 9.200 773,270 -0.08(-0.84%)
May 03, 2018 9.317 9.434 9.239 9.278 717,916 +0.04(+0.42%)
May 02, 2018 9.044 9.356 9.005 9.239 727,076 +0.19(+2.16%)
May 01, 2018 9.589 9.589 8.771 9.044 1,108,661 -0.35(-3.73%)
Apr 30, 2018 9.628 9.731 9.395 9.395 708,350 -0.27(-2.82%)
Apr 27, 2018 9.745 9.784 9.589 9.667 652,440 -0.08(-0.80%)
Apr 26, 2018 9.862 9.901 9.706 9.745 521,105 -0.12(-1.19%)
Apr 25, 2018 9.940 10.02 9.843 9.862 518,075 -0.08(-0.78%)
Apr 24, 2018 10.06 10.14 9.862 9.940 678,201 -0.04(-0.39%)
Apr 23, 2018 9.979 10.14 9.940 9.979 359,456 +0.00(+0.00%)
Apr 20, 2018 10.17 10.23 9.882 9.979 617,421 -0.23(-2.29%)
Apr 19, 2018 10.37 10.37 10.12 10.21 751,366 -0.12(-1.13%)
Apr 18, 2018 10.49 10.54 10.29 10.33 509,564 -0.12(-1.12%)
Apr 17, 2018 10.33 10.45 10.23 10.45 513,060 +0.19(+1.90%)
Apr 16, 2018 10.10 10.29 10.06 10.25 417,970 +0.19(+1.94%)
Apr 13, 2018 10.25 10.25 10.06 10.06 428,597 -0.08(-0.77%)
Apr 12, 2018 10.17 10.29 10.14 10.14 507,743 -0.04(-0.38%)
Apr 11, 2018 10.06 10.21 10.02 10.17 506,828 +0.12(+1.16%)
Apr 10, 2018 9.940 10.14 9.862 10.06 581,321 +0.23(+2.38%)
Apr 09, 2018 10.14 10.14 9.745 9.823 535,949 -0.19(-1.95%)
Apr 06, 2018 10.06 10.23 9.940 10.02 458,213 -0.16(-1.53%)
Apr 05, 2018 10.10 10.25 10.02 10.17 800,294 +0.12(+1.16%)
Apr 04, 2018 9.667 10.14 9.667 10.06 1,563,716 +0.23(+2.38%)
Apr 03, 2018 9.745 9.901 9.687 9.823 848,874 +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.