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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2017 9.532 9.611 9.374 9.374 583,186 -0.20(-2.06%)
Sep 28, 2017 9.611 9.729 9.473 9.571 437,106 -0.08(-0.82%)
Sep 27, 2017 9.374 9.670 9.295 9.650 622,949 +0.32(+3.38%)
Sep 26, 2017 9.177 9.453 9.177 9.335 614,451 +0.16(+1.72%)
Sep 25, 2017 9.098 9.276 9.098 9.177 393,046 +0.04(+0.43%)
Sep 22, 2017 9.059 9.177 9.039 9.138 616,637 +0.08(+0.87%)
Sep 21, 2017 9.138 9.217 9.000 9.059 337,758 -0.12(-1.29%)
Sep 20, 2017 9.256 9.354 9.177 9.177 513,027 -0.08(-0.85%)
Sep 19, 2017 9.217 9.295 9.197 9.256 414,901 +0.00(+0.00%)
Sep 18, 2017 8.941 9.295 8.941 9.256 744,518 +0.32(+3.52%)
Sep 15, 2017 8.862 8.980 8.823 8.941 896,573 +0.08(+0.89%)
Sep 14, 2017 8.783 8.980 8.783 8.862 374,680 +0.08(+0.90%)
Sep 13, 2017 8.783 8.882 8.783 8.783 699,777 -0.04(-0.45%)
Sep 12, 2017 8.705 8.941 8.665 8.823 518,094 +0.16(+1.82%)
Sep 11, 2017 8.547 8.705 8.493 8.665 735,478 +0.20(+2.33%)
Sep 08, 2017 8.586 8.626 8.409 8.468 767,402 -0.16(-1.83%)
Sep 07, 2017 8.626 8.705 8.508 8.626 560,237 -0.04(-0.45%)
Sep 06, 2017 8.626 8.744 8.547 8.665 559,203 +0.04(+0.46%)
Sep 05, 2017 8.705 8.783 8.547 8.626 694,157 -0.12(-1.35%)
Sep 01, 2017 8.705 8.783 8.685 8.744 432,227 +0.12(+1.37%)
Aug 31, 2017 8.626 8.803 8.626 8.626 688,090 +0.04(+0.46%)
Aug 30, 2017 8.547 8.685 8.547 8.586 743,712 +0.00(+0.00%)
Aug 29, 2017 8.429 8.744 8.429 8.586 634,634 +0.04(+0.46%)
Aug 28, 2017 8.586 8.665 8.508 8.547 775,877 -0.04(-0.46%)
Aug 25, 2017 8.547 8.705 8.508 8.586 399,600 +0.04(+0.46%)
Aug 24, 2017 8.626 8.724 8.547 8.547 526,240 +0.00(+0.00%)
Aug 23, 2017 8.586 8.766 8.547 8.547 882,697 -0.04(-0.46%)
Aug 22, 2017 8.586 8.665 8.508 8.586 511,354 +0.00(+0.00%)
Aug 21, 2017 8.508 8.665 8.429 8.586 523,172 +0.12(+1.40%)
Aug 18, 2017 8.389 8.665 8.389 8.468 633,976 +0.00(+0.00%)
Aug 17, 2017 8.626 8.783 8.468 8.468 845,020 -0.16(-1.83%)
Aug 16, 2017 8.665 8.823 8.586 8.626 447,383 +0.00(+0.00%)
Aug 15, 2017 8.783 8.803 8.547 8.626 860,289 -0.20(-2.23%)
Aug 14, 2017 8.586 8.902 8.586 8.823 765,535 +0.24(+2.75%)
Aug 11, 2017 8.508 8.783 8.508 8.586 1,035,015 +0.00(+0.00%)
Aug 10, 2017 8.586 8.705 8.508 8.586 963,682 +0.00(+0.00%)
Aug 09, 2017 8.705 8.823 8.586 8.586 1,193,718 -0.20(-2.24%)
Aug 08, 2017 8.823 8.922 8.744 8.783 1,044,304 -0.04(-0.45%)
Aug 07, 2017 8.586 8.921 8.586 8.823 999,940 +0.24(+2.75%)
Aug 04, 2017 8.685 8.468 8.586 842,876 +0.12(+1.40%)
Aug 03, 2017 8.350 8.586 8.350 8.468 1,010,063 +0.16(+1.90%)
Aug 02, 2017 8.980 8.980 8.153 8.311 1,395,858 -0.63(-7.05%)
Aug 01, 2017 9.295 9.374 8.941 8.941 1,547,855 -0.24(-2.58%)
Jul 31, 2017 9.335 9.374 9.177 9.177 1,491,854 -0.16(-1.69%)
Jul 28, 2017 9.295 9.414 9.217 9.335 438,497 +0.04(+0.42%)
Jul 27, 2017 9.453 9.532 9.295 9.295 481,607 -0.16(-1.67%)
Jul 26, 2017 9.492 9.611 9.414 9.453 657,999 +0.00(+0.00%)
Jul 25, 2017 9.335 9.611 9.335 9.453 934,723 +0.12(+1.27%)
Jul 24, 2017 9.374 9.374 9.295 9.335 814,002 -0.04(-0.42%)
Jul 21, 2017 9.571 9.571 9.335 9.374 545,764 -0.12(-1.24%)
Jul 20, 2017 9.453 9.532 9.414 9.492 806,141 +0.04(+0.42%)
Jul 19, 2017 9.453 9.571 9.425 9.453 421,173 +0.04(+0.42%)
Jul 18, 2017 9.374 9.492 9.295 9.414 398,701 -0.04(-0.42%)
Jul 17, 2017 9.335 9.532 9.335 9.453 450,213 +0.16(+1.69%)
Jul 14, 2017 9.374 9.437 9.295 9.295 397,532 -0.16(-1.67%)
Jul 13, 2017 9.374 9.453 9.295 9.453 441,539 +0.08(+0.84%)
Jul 12, 2017 9.414 9.532 9.295 9.374 900,873 +0.04(+0.42%)
Jul 11, 2017 9.374 9.473 9.256 9.335 572,394 -0.04(-0.42%)
Jul 10, 2017 9.414 9.433 9.256 9.374 682,879 -0.08(-0.83%)
Jul 07, 2017 9.177 9.512 9.098 9.453 619,890 +0.28(+3.00%)
Jul 06, 2017 9.138 9.256 9.059 9.177 745,978 -0.04(-0.43%)
Jul 05, 2017 9.138 9.217 9.079 9.217 533,581 +0.04(+0.43%)
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.