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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 9.979 9.979 9.979 0 -0.15(-1.51%)
Dec 29, 2016 10.17 10.23 10.09 10.13 316,534 +0.00(+0.00%)
Dec 28, 2016 10.36 10.36 10.06 10.13 343,139 -0.19(-1.85%)
Dec 27, 2016 10.21 10.34 10.13 10.32 420,604 +0.08(+0.75%)
Dec 23, 2016 10.25 10.25 10.25 0 -0.19(-1.83%)
Dec 22, 2016 10.48 10.63 10.28 10.44 640,275 -0.04(-0.37%)
Dec 21, 2016 10.36 10.55 10.28 10.48 423,793 +0.08(+0.74%)
Dec 20, 2016 10.48 10.53 10.28 10.40 748,958 +0.04(+0.37%)
Dec 19, 2016 10.32 10.48 10.17 10.36 907,104 +0.11(+1.12%)
Dec 16, 2016 10.48 10.70 10.23 10.25 1,475,750 -0.15(-1.47%)
Dec 15, 2016 10.17 10.48 10.07 10.40 1,281,223 +0.27(+2.64%)
Dec 14, 2016 9.864 10.35 9.864 10.13 1,332,104 +0.31(+3.11%)
Dec 13, 2016 10.06 10.13 9.788 9.826 1,040,775 -0.19(-1.91%)
Dec 12, 2016 10.02 10.02 9.826 10.02 636,946 +0.00(+0.00%)
Dec 09, 2016 10.28 10.28 9.998 10.02 781,233 -0.19(-1.87%)
Dec 08, 2016 10.02 10.34 10.02 10.21 740,739 +0.04(+0.38%)
Dec 07, 2016 10.02 10.27 9.979 10.17 790,823 +0.08(+0.76%)
Dec 06, 2016 9.749 10.09 9.596 10.09 1,122,779 +0.34(+3.53%)
Dec 05, 2016 9.749 10.02 9.749 9.749 1,020,277 +0.11(+1.19%)
Dec 02, 2016 9.635 9.826 9.558 9.635 983,405 -0.04(-0.40%)
Dec 01, 2016 9.520 9.673 9.405 9.673 872,920 +0.15(+1.61%)
Nov 30, 2016 9.826 9.902 9.443 9.520 888,279 -0.23(-2.35%)
Nov 29, 2016 9.749 9.941 9.635 9.749 1,258,918 +0.00(+0.00%)
Nov 28, 2016 9.864 9.941 9.692 9.749 925,120 -0.08(-0.78%)
Nov 25, 2016 9.711 9.941 9.711 9.826 325,019 +0.11(+1.18%)
Nov 23, 2016 9.711 9.711 9.711 0 -0.04(-0.39%)
Nov 22, 2016 9.635 9.826 9.558 9.749 1,133,204 +0.27(+2.82%)
Nov 21, 2016 9.596 9.635 9.329 9.482 946,453 +0.04(+0.40%)
Nov 18, 2016 9.558 9.558 9.099 9.443 1,625,872 -0.19(-1.98%)
Nov 17, 2016 9.443 9.749 9.405 9.635 1,938,977 +0.27(+2.86%)
Nov 16, 2016 9.329 9.501 9.291 9.367 874,223 +0.04(+0.41%)
Nov 15, 2016 9.443 9.503 9.252 9.329 721,491 -0.11(-1.21%)
Nov 14, 2016 9.252 9.596 9.252 9.443 1,323,485 +0.23(+2.49%)
Nov 11, 2016 9.023 9.214 8.908 9.214 1,284,368 +0.19(+2.12%)
Nov 10, 2016 9.061 9.291 8.870 9.023 1,424,272 +0.04(+0.43%)
Nov 09, 2016 8.335 8.985 8.335 8.985 978,705 +0.54(+6.33%)
Nov 08, 2016 8.411 8.755 8.335 8.449 1,431,384 +0.08(+0.91%)
Nov 07, 2016 8.373 8.488 8.277 8.373 2,021,419 +0.19(+2.34%)
Nov 04, 2016 8.335 8.449 8.182 8.182 650,091 -0.08(-0.93%)
Nov 03, 2016 8.411 8.488 8.182 8.258 542,540 -0.11(-1.37%)
Nov 02, 2016 8.373 8.488 8.297 8.373 424,035 -0.08(-0.91%)
Nov 01, 2016 8.411 8.526 8.297 8.449 922,306 -0.04(-0.45%)
Oct 31, 2016 8.488 8.621 8.411 8.488 1,055,375 +0.00(+0.00%)
Oct 28, 2016 8.488 8.602 8.373 8.488 829,035 +0.00(+0.00%)
Oct 27, 2016 8.602 8.736 8.430 8.488 554,219 -0.11(-1.33%)
Oct 26, 2016 8.794 8.832 8.564 8.602 908,203 -0.19(-2.17%)
Oct 25, 2016 8.258 8.870 8.224 8.794 1,360,909 +0.42(+5.02%)
Oct 24, 2016 7.570 8.602 7.570 8.373 3,137,709 +1.41(+20.20%)
Oct 21, 2016 6.958 7.020 6.951 6.966 582,483 -0.08(-1.09%)
Oct 20, 2016 7.027 7.088 6.928 7.042 418,686 +0.02(+0.22%)
Oct 19, 2016 7.050 7.094 6.989 7.027 591,487 -0.02(-0.22%)
Oct 18, 2016 7.065 7.119 6.989 7.042 517,653 +0.08(+1.10%)
Oct 17, 2016 7.027 7.058 6.966 6.966 400,013 -0.05(-0.65%)
Oct 14, 2016 7.073 7.127 6.966 7.012 289,395 -0.03(-0.43%)
Oct 13, 2016 7.127 7.148 7.027 7.042 399,789 -0.16(-2.23%)
Oct 12, 2016 7.134 7.234 7.119 7.203 617,155 +0.05(+0.75%)
Oct 11, 2016 7.325 7.356 7.111 7.150 412,570 -0.19(-2.60%)
Oct 10, 2016 7.310 7.410 7.310 7.341 388,808 +0.06(+0.84%)
Oct 07, 2016 7.432 7.455 7.249 7.280 623,162 -0.13(-1.75%)
Oct 06, 2016 7.280 7.455 7.264 7.410 427,390 +0.08(+1.04%)
Oct 05, 2016 7.180 7.364 7.111 7.333 1,136,252 +0.18(+2.46%)
Oct 04, 2016 7.203 7.264 7.142 7.157 684,583 -0.04(-0.53%)
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.