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

Acco Brands Corp (NY: ACCO )

4.870 -0.050 (-1.02%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 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 10.28 10.28 10.28 0 -0.16(-1.51%)
Dec 29, 2016 10.48 10.54 10.40 10.44 307,256 +0.00(+0.00%)
Dec 28, 2016 10.67 10.67 10.36 10.44 333,080 -0.20(-1.85%)
Dec 27, 2016 10.52 10.65 10.44 10.63 408,274 +0.08(+0.75%)
Dec 23, 2016 10.56 10.56 10.56 0 -0.20(-1.83%)
Dec 22, 2016 10.79 10.95 10.60 10.75 621,506 -0.04(-0.37%)
Dec 21, 2016 10.67 10.87 10.60 10.79 411,370 +0.08(+0.73%)
Dec 20, 2016 10.79 10.85 10.60 10.71 727,004 +0.04(+0.37%)
Dec 19, 2016 10.63 10.79 10.48 10.67 880,514 +0.12(+1.12%)
Dec 16, 2016 10.79 11.02 10.54 10.56 1,432,491 -0.16(-1.47%)
Dec 15, 2016 10.48 10.79 10.38 10.71 1,243,666 +0.28(+2.64%)
Dec 14, 2016 10.16 10.67 10.16 10.44 1,293,055 +0.32(+3.11%)
Dec 13, 2016 10.36 10.44 10.08 10.12 1,010,266 -0.20(-1.91%)
Dec 12, 2016 10.32 10.32 10.12 10.32 618,274 +0.00(+0.00%)
Dec 09, 2016 10.60 10.60 10.30 10.32 758,332 -0.20(-1.87%)
Dec 08, 2016 10.32 10.65 10.32 10.52 719,025 +0.04(+0.38%)
Dec 07, 2016 10.32 10.58 10.28 10.48 767,641 +0.08(+0.76%)
Dec 06, 2016 10.04 10.40 9.886 10.40 1,089,866 +0.35(+3.53%)
Dec 05, 2016 10.04 10.32 10.04 10.04 990,369 +0.12(+1.19%)
Dec 02, 2016 9.926 10.12 9.847 9.926 954,578 -0.04(-0.40%)
Dec 01, 2016 9.807 9.965 9.689 9.965 847,332 +0.16(+1.61%)
Nov 30, 2016 10.12 10.20 9.729 9.807 862,240 -0.24(-2.35%)
Nov 29, 2016 10.04 10.24 9.926 10.04 1,222,014 +0.00(+0.00%)
Nov 28, 2016 10.16 10.24 9.985 10.04 898,001 -0.08(-0.78%)
Nov 25, 2016 10.00 10.24 10.00 10.12 315,492 +0.12(+1.18%)
Nov 23, 2016 10.00 10.00 10.00 0 -0.04(-0.39%)
Nov 22, 2016 9.926 10.12 9.847 10.04 1,099,985 +0.28(+2.82%)
Nov 21, 2016 9.886 9.926 9.611 9.768 918,709 +0.04(+0.40%)
Nov 18, 2016 9.847 9.847 9.374 9.729 1,578,211 -0.20(-1.98%)
Nov 17, 2016 9.729 10.04 9.689 9.926 1,882,139 +0.28(+2.86%)
Nov 16, 2016 9.611 9.788 9.571 9.650 848,596 +0.04(+0.41%)
Nov 15, 2016 9.729 9.790 9.532 9.611 700,341 -0.12(-1.21%)
Nov 14, 2016 9.532 9.886 9.532 9.729 1,284,689 +0.24(+2.49%)
Nov 11, 2016 9.295 9.492 9.177 9.492 1,246,719 +0.20(+2.12%)
Nov 10, 2016 9.335 9.571 9.138 9.295 1,382,521 +0.04(+0.43%)
Nov 09, 2016 8.586 9.256 8.586 9.256 950,016 +0.55(+6.33%)
Nov 08, 2016 8.665 9.020 8.586 8.705 1,389,425 +0.08(+0.91%)
Nov 07, 2016 8.626 8.744 8.527 8.626 1,962,163 +0.20(+2.34%)
Nov 04, 2016 8.586 8.705 8.429 8.429 631,035 -0.08(-0.93%)
Nov 03, 2016 8.665 8.744 8.429 8.508 526,636 -0.12(-1.37%)
Nov 02, 2016 8.626 8.744 8.547 8.626 411,605 -0.08(-0.90%)
Nov 01, 2016 8.665 8.783 8.547 8.705 895,270 -0.04(-0.45%)
Oct 31, 2016 8.744 8.882 8.665 8.744 1,024,438 +0.00(+0.00%)
Oct 28, 2016 8.744 8.862 8.626 8.744 804,733 +0.00(+0.00%)
Oct 27, 2016 8.862 9.000 8.685 8.744 537,973 -0.12(-1.33%)
Oct 26, 2016 9.059 9.098 8.823 8.862 881,580 -0.20(-2.17%)
Oct 25, 2016 8.508 9.138 8.472 9.059 1,321,016 +0.43(+5.02%)
Oct 24, 2016 7.799 8.862 7.799 8.626 3,045,731 +1.45(+20.20%)
Oct 21, 2016 7.168 7.232 7.161 7.176 565,408 -0.08(-1.09%)
Oct 20, 2016 7.239 7.302 7.137 7.255 406,413 +0.02(+0.22%)
Oct 19, 2016 7.263 7.308 7.200 7.239 574,149 -0.02(-0.22%)
Oct 18, 2016 7.279 7.334 7.200 7.255 502,478 +0.08(+1.10%)
Oct 17, 2016 7.239 7.271 7.176 7.176 388,287 -0.05(-0.65%)
Oct 14, 2016 7.287 7.342 7.176 7.224 280,912 -0.03(-0.43%)
Oct 13, 2016 7.342 7.364 7.239 7.255 388,070 -0.17(-2.23%)
Oct 12, 2016 7.350 7.452 7.334 7.421 599,064 +0.06(+0.75%)
Oct 11, 2016 7.547 7.578 7.326 7.365 400,476 -0.20(-2.60%)
Oct 10, 2016 7.531 7.634 7.531 7.562 377,410 +0.06(+0.84%)
Oct 07, 2016 7.657 7.681 7.468 7.499 604,895 -0.13(-1.75%)
Oct 06, 2016 7.499 7.681 7.484 7.633 414,861 +0.08(+1.04%)
Oct 05, 2016 7.397 7.586 7.326 7.554 1,102,944 +0.18(+2.46%)
Oct 04, 2016 7.421 7.484 7.358 7.373 664,515 -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.