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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 7.761 7.776 7.633 7.761 785,518 -0.01(-0.10%)
Aug 30, 2016 7.838 7.838 7.722 7.768 402,071 -0.03(-0.40%)
Aug 29, 2016 7.846 7.877 7.714 7.799 583,193 +0.00(+0.00%)
Aug 26, 2016 7.854 7.893 7.730 7.799 329,682 -0.02(-0.20%)
Aug 25, 2016 7.768 7.861 7.730 7.815 550,215 +0.01(+0.10%)
Aug 24, 2016 7.846 7.861 7.768 7.807 547,412 -0.03(-0.40%)
Aug 23, 2016 7.730 7.854 7.706 7.838 541,411 +0.12(+1.61%)
Aug 22, 2016 7.730 7.753 7.644 7.714 690,615 -0.06(-0.80%)
Aug 19, 2016 7.916 7.916 7.776 7.776 770,023 -0.15(-1.86%)
Aug 18, 2016 7.815 7.935 7.792 7.924 811,643 +0.13(+1.69%)
Aug 17, 2016 7.931 7.931 7.753 7.792 738,002 -0.11(-1.38%)
Aug 16, 2016 7.978 7.978 7.869 7.900 470,708 -0.09(-1.07%)
Aug 15, 2016 7.924 8.048 7.924 7.986 550,609 +0.06(+0.78%)
Aug 12, 2016 7.830 7.986 7.830 7.924 767,764 +0.09(+1.19%)
Aug 11, 2016 7.908 7.939 7.745 7.830 773,797 -0.05(-0.69%)
Aug 10, 2016 7.908 7.939 7.799 7.885 703,028 -0.01(-0.10%)
Aug 09, 2016 7.823 7.893 7.799 7.893 907,813 +0.05(+0.59%)
Aug 08, 2016 7.768 7.846 7.695 7.846 941,479 +0.09(+1.10%)
Aug 05, 2016 7.714 7.761 7.636 7.761 1,263,076 +0.13(+1.73%)
Aug 04, 2016 7.846 7.885 7.574 7.629 1,672,284 -0.18(-2.29%)
Aug 03, 2016 7.947 7.947 7.629 7.807 1,706,045 -0.14(-1.76%)
Aug 02, 2016 9.041 9.119 7.854 7.947 2,774,540 -0.79(-9.06%)
Aug 01, 2016 8.723 8.847 8.638 8.738 1,278,041 +0.02(+0.18%)
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%)
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.