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

Acco Brands Corp (NY: ACCO )

4.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2016 7.562 7.618 7.365 7.594 2,462,951 +0.10(+1.37%)
Sep 29, 2016 7.586 7.618 7.484 7.491 658,735 -0.12(-1.55%)
Sep 28, 2016 7.484 7.610 7.452 7.610 808,097 +0.13(+1.79%)
Sep 27, 2016 7.499 7.515 7.440 7.476 550,002 -0.02(-0.32%)
Sep 26, 2016 7.657 7.657 7.499 7.499 580,811 -0.20(-2.56%)
Sep 23, 2016 7.736 7.783 7.673 7.696 441,226 -0.09(-1.11%)
Sep 22, 2016 7.759 7.799 7.688 7.783 1,084,878 +0.09(+1.23%)
Sep 21, 2016 7.649 7.712 7.554 7.688 316,097 +0.09(+1.14%)
Sep 20, 2016 7.720 7.728 7.523 7.602 655,101 -0.07(-0.92%)
Sep 19, 2016 7.641 7.728 7.586 7.673 425,040 +0.08(+1.04%)
Sep 16, 2016 7.515 7.649 7.405 7.594 1,190,696 +0.08(+1.05%)
Sep 15, 2016 7.405 7.570 7.397 7.515 543,975 +0.09(+1.17%)
Sep 14, 2016 7.562 7.578 7.397 7.428 782,105 -0.10(-1.36%)
Sep 13, 2016 7.720 7.791 7.460 7.531 863,527 -0.31(-3.92%)
Sep 12, 2016 7.791 7.877 7.720 7.838 502,362 +0.05(+0.61%)
Sep 09, 2016 8.106 8.169 7.791 7.791 711,358 -0.43(-5.18%)
Sep 08, 2016 8.224 8.267 8.177 8.216 520,498 -0.03(-0.38%)
Sep 07, 2016 8.193 8.389 8.185 8.248 690,846 +0.06(+0.67%)
Sep 06, 2016 8.193 8.216 8.141 8.193 585,887 +0.05(+0.58%)
Sep 02, 2016 7.988 8.145 8.145 8.145 534,308 +0.17(+2.17%)
Sep 01, 2016 7.850 7.972 7.791 7.972 703,524 +0.09(+1.20%)
Aug 31, 2016 7.877 7.893 7.747 7.877 773,863 -0.01(-0.10%)
Aug 30, 2016 7.956 7.956 7.838 7.885 396,105 -0.03(-0.40%)
Aug 29, 2016 7.964 7.996 7.830 7.917 574,540 +0.00(+0.00%)
Aug 26, 2016 7.972 8.011 7.846 7.917 324,790 -0.02(-0.20%)
Aug 25, 2016 7.885 7.980 7.846 7.933 542,051 +0.01(+0.10%)
Aug 24, 2016 7.964 7.980 7.885 7.925 539,290 -0.03(-0.40%)
Aug 23, 2016 7.846 7.972 7.822 7.956 533,378 +0.13(+1.61%)
Aug 22, 2016 7.846 7.870 7.759 7.830 680,368 -0.06(-0.80%)
Aug 19, 2016 8.035 8.035 7.893 7.893 758,597 -0.15(-1.86%)
Aug 18, 2016 7.933 8.055 7.909 8.043 799,601 +0.13(+1.69%)
Aug 17, 2016 8.051 8.051 7.870 7.909 727,052 -0.11(-1.38%)
Aug 16, 2016 8.098 8.098 7.988 8.019 463,723 -0.09(-1.07%)
Aug 15, 2016 8.043 8.169 8.043 8.106 542,439 +0.06(+0.78%)
Aug 12, 2016 7.948 8.106 7.948 8.043 756,372 +0.09(+1.19%)
Aug 11, 2016 8.027 8.059 7.862 7.948 762,316 -0.06(-0.69%)
Aug 10, 2016 8.027 8.059 7.917 8.004 692,597 -0.01(-0.10%)
Aug 09, 2016 7.940 8.011 7.917 8.011 894,343 +0.05(+0.59%)
Aug 08, 2016 7.885 7.964 7.811 7.964 927,510 +0.09(+1.10%)
Aug 05, 2016 7.830 7.877 7.751 7.877 1,244,335 +0.13(+1.73%)
Aug 04, 2016 7.964 8.004 7.688 7.744 1,647,471 -0.18(-2.29%)
Aug 03, 2016 8.067 8.067 7.744 7.925 1,680,732 -0.14(-1.76%)
Aug 02, 2016 9.177 9.256 7.972 8.067 2,733,372 -0.80(-9.06%)
Aug 01, 2016 8.854 8.980 8.768 8.870 1,259,078 +0.02(+0.18%)
Jul 29, 2016 8.799 8.902 8.744 8.854 1,003,824 +0.06(+0.72%)
Jul 28, 2016 8.839 8.878 8.791 8.791 484,852 -0.05(-0.53%)
Jul 27, 2016 8.736 8.886 8.736 8.839 729,471 +0.10(+1.17%)
Jul 26, 2016 8.728 8.886 8.705 8.736 1,069,077 +0.01(+0.09%)
Jul 25, 2016 8.752 8.791 8.665 8.728 505,819 -0.09(-0.98%)
Jul 22, 2016 8.689 8.886 8.642 8.815 475,052 +0.13(+1.54%)
Jul 21, 2016 8.775 8.894 8.673 8.681 723,362 -0.09(-1.08%)
Jul 20, 2016 8.768 8.846 8.728 8.775 457,926 +0.06(+0.63%)
Jul 19, 2016 8.775 8.799 8.697 8.720 466,243 -0.06(-0.63%)
Jul 18, 2016 8.665 8.807 8.665 8.775 689,538 +0.12(+1.36%)
Jul 15, 2016 8.760 8.768 8.626 8.657 548,992 -0.04(-0.45%)
Jul 14, 2016 8.846 8.862 8.697 8.697 414,223 -0.06(-0.63%)
Jul 13, 2016 8.791 8.791 8.681 8.752 1,126,039 +0.01(+0.09%)
Jul 12, 2016 8.602 8.791 8.563 8.744 887,064 +0.24(+2.78%)
Jul 11, 2016 8.437 8.575 8.421 8.508 512,607 +0.13(+1.50%)
Jul 08, 2016 8.106 8.389 8.035 8.382 885,802 +0.35(+4.31%)
Jul 07, 2016 8.090 8.232 8.004 8.035 571,422 -0.05(-0.58%)
Jul 06, 2016 8.043 8.137 7.972 8.082 578,636 +0.01(+0.10%)
Jul 05, 2016 8.114 8.216 8.067 8.074 744,367 -0.06(-0.77%)
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.