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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 8.671 8.772 8.616 8.725 1,018,688 +0.06(+0.72%)
Jul 28, 2016 8.710 8.748 8.663 8.663 492,032 -0.05(-0.53%)
Jul 27, 2016 8.609 8.756 8.609 8.710 740,273 +0.10(+1.17%)
Jul 26, 2016 8.601 8.756 8.578 8.609 1,084,907 +0.01(+0.09%)
Jul 25, 2016 8.624 8.663 8.539 8.601 513,309 -0.09(-0.98%)
Jul 22, 2016 8.562 8.756 8.516 8.686 482,086 +0.13(+1.54%)
Jul 21, 2016 8.647 8.764 8.547 8.554 734,073 -0.09(-1.08%)
Jul 20, 2016 8.640 8.717 8.601 8.647 464,707 +0.05(+0.63%)
Jul 19, 2016 8.647 8.671 8.570 8.593 473,147 -0.05(-0.63%)
Jul 18, 2016 8.539 8.678 8.539 8.647 699,749 +0.12(+1.36%)
Jul 15, 2016 8.632 8.640 8.500 8.531 557,121 -0.04(-0.45%)
Jul 14, 2016 8.717 8.733 8.570 8.570 420,356 -0.05(-0.63%)
Jul 13, 2016 8.663 8.663 8.554 8.624 1,142,713 +0.01(+0.09%)
Jul 12, 2016 8.477 8.663 8.438 8.616 900,199 +0.23(+2.78%)
Jul 11, 2016 8.314 8.450 8.298 8.384 520,198 +0.12(+1.50%)
Jul 08, 2016 7.988 8.267 7.918 8.259 898,919 +0.34(+4.31%)
Jul 07, 2016 7.972 8.112 7.887 7.918 579,883 -0.05(-0.58%)
Jul 06, 2016 7.926 8.019 7.856 7.964 587,204 +0.01(+0.10%)
Jul 05, 2016 7.995 8.096 7.949 7.957 755,389 -0.06(-0.77%)
Jul 01, 2016 7.988 8.019 8.019 8.019 1,076,840 +0.00(+0.00%)
Jun 30, 2016 7.786 8.026 7.739 8.019 1,488,684 +0.29(+3.82%)
Jun 29, 2016 7.716 7.786 7.646 7.724 1,026,896 +0.12(+1.63%)
Jun 28, 2016 7.685 7.840 7.576 7.600 1,329,767 +0.02(+0.20%)
Jun 27, 2016 7.778 7.786 7.499 7.584 1,120,080 -0.33(-4.22%)
Jun 24, 2016 7.856 7.980 7.770 7.918 1,301,222 -0.37(-4.49%)
Jun 23, 2016 8.259 8.345 8.213 8.290 722,722 +0.16(+2.01%)
Jun 22, 2016 8.127 8.275 8.127 8.127 650,796 -0.01(-0.10%)
Jun 21, 2016 8.182 8.197 8.061 8.135 1,272,627 -0.03(-0.38%)
Jun 20, 2016 8.158 8.321 8.057 8.166 498,608 +0.12(+1.45%)
Jun 17, 2016 8.127 8.275 8.019 8.050 1,345,040 -0.05(-0.67%)
Jun 16, 2016 7.918 8.120 7.879 8.104 813,515 +0.15(+1.85%)
Jun 15, 2016 7.988 8.057 7.957 7.957 508,382 +0.03(+0.39%)
Jun 14, 2016 7.957 8.065 7.887 7.926 463,675 -0.03(-0.39%)
Jun 13, 2016 8.026 8.143 7.957 7.957 519,168 -0.13(-1.63%)
Jun 10, 2016 8.096 8.201 8.065 8.089 710,023 -0.14(-1.70%)
Jun 09, 2016 8.065 8.244 8.050 8.228 943,574 +0.09(+1.05%)
Jun 08, 2016 8.089 8.174 8.023 8.143 589,313 +0.07(+0.87%)
Jun 07, 2016 7.995 8.127 7.964 8.073 884,879 +0.06(+0.78%)
Jun 06, 2016 7.957 8.050 7.933 8.011 662,061 +0.05(+0.58%)
Jun 03, 2016 7.995 8.042 7.926 7.964 561,405 -0.03(-0.39%)
Jun 02, 2016 7.894 8.023 7.871 7.995 669,427 +0.09(+1.08%)
Jun 01, 2016 7.708 7.957 7.685 7.910 1,065,662 +0.19(+2.52%)
May 31, 2016 7.654 7.794 7.619 7.716 882,889 +0.07(+0.91%)
May 27, 2016 7.638 7.646 7.646 7.646 556,648 +0.03(+0.41%)
May 26, 2016 7.638 7.685 7.584 7.615 279,871 -0.01(-0.10%)
May 25, 2016 7.654 7.708 7.592 7.623 466,504 -0.03(-0.41%)
May 24, 2016 7.499 7.724 7.429 7.654 718,763 +0.24(+3.25%)
May 23, 2016 7.491 7.499 7.374 7.413 846,089 -0.09(-1.14%)
May 20, 2016 7.452 7.534 7.429 7.499 763,759 +0.09(+1.26%)
May 19, 2016 7.367 7.436 7.312 7.405 604,530 +0.00(+0.00%)
May 18, 2016 7.468 7.530 7.363 7.405 625,997 -0.09(-1.14%)
May 17, 2016 7.654 7.669 7.421 7.491 835,823 -0.23(-2.92%)
May 16, 2016 7.607 7.805 7.607 7.716 662,848 +0.10(+1.33%)
May 13, 2016 7.646 7.763 7.576 7.615 1,120,037 -0.04(-0.51%)
May 12, 2016 7.708 7.832 7.553 7.654 934,139 -0.05(-0.70%)
May 11, 2016 7.646 7.755 7.576 7.708 864,801 +0.07(+0.91%)
May 10, 2016 7.600 7.724 7.572 7.638 728,743 +0.05(+0.61%)
May 09, 2016 7.530 7.685 7.483 7.592 814,950 +0.01(+0.10%)
May 06, 2016 7.537 7.607 7.491 7.584 447,166 +0.03(+0.41%)
May 05, 2016 7.662 7.669 7.514 7.553 770,896 -0.05(-0.61%)
May 04, 2016 7.561 7.708 7.537 7.600 763,817 +0.02(+0.20%)
May 03, 2016 7.568 7.646 7.421 7.584 816,110 -0.06(-0.81%)
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.