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

Acco Brands Corp (NY: ACCO )

5.175 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Nov 30, 2017 10.48 10.52 10.21 10.21 1,209,452 -0.19(-1.87%)
Nov 29, 2017 10.32 10.56 10.32 10.40 514,403 +0.12(+1.13%)
Nov 28, 2017 10.21 10.32 10.13 10.29 518,885 +0.08(+0.76%)
Nov 27, 2017 10.09 10.29 10.09 10.21 530,890 +0.04(+0.38%)
Nov 24, 2017 10.09 10.21 10.05 10.17 564,861 +0.04(+0.38%)
Nov 22, 2017 10.44 10.48 10.09 10.13 1,544,125 -0.35(-3.33%)
Nov 21, 2017 10.63 10.67 10.40 10.48 1,219,455 -0.08(-0.74%)
Nov 20, 2017 10.40 10.56 10.36 10.56 735,106 +0.16(+1.49%)
Nov 17, 2017 10.17 10.40 10.17 10.40 527,056 +0.16(+1.52%)
Nov 16, 2017 10.09 10.36 10.09 10.25 1,058,659 +0.16(+1.54%)
Nov 15, 2017 9.936 10.13 9.862 10.09 750,786 +0.04(+0.39%)
Nov 14, 2017 9.897 10.09 9.820 10.05 462,463 +0.16(+1.57%)
Nov 13, 2017 9.936 10.01 9.858 9.897 663,999 -0.08(-0.78%)
Nov 10, 2017 9.897 10.13 9.897 9.975 787,235 +0.08(+0.78%)
Nov 09, 2017 9.936 10.13 9.839 9.897 901,901 -0.04(-0.39%)
Nov 08, 2017 9.936 10.01 9.820 9.936 550,595 -0.04(-0.39%)
Nov 07, 2017 10.17 10.17 9.936 9.975 747,845 -0.16(-1.53%)
Nov 06, 2017 10.01 10.19 9.905 10.13 679,826 +0.16(+1.56%)
Nov 03, 2017 9.936 10.09 9.897 9.975 522,098 +0.04(+0.39%)
Nov 02, 2017 9.781 10.01 9.742 9.936 1,027,234 +0.08(+0.79%)
Nov 01, 2017 10.17 10.29 9.858 9.858 893,207 -0.27(-2.68%)
Oct 31, 2017 10.01 10.36 9.936 10.13 1,188,212 +0.08(+0.77%)
Oct 30, 2017 10.44 10.58 9.878 10.05 1,511,652 -0.08(-0.77%)
Oct 27, 2017 10.05 10.21 9.878 10.13 776,985 +0.04(+0.38%)
Oct 26, 2017 10.09 10.13 9.975 10.09 546,617 +0.04(+0.39%)
Oct 25, 2017 9.858 10.09 9.820 10.05 728,828 +0.16(+1.57%)
Oct 24, 2017 9.820 9.975 9.800 9.897 565,997 +0.08(+0.79%)
Oct 23, 2017 10.01 10.01 9.781 9.820 474,377 -0.16(-1.56%)
Oct 20, 2017 9.975 10.05 9.897 9.975 378,388 +0.08(+0.78%)
Oct 19, 2017 9.975 9.975 9.820 9.897 366,666 -0.12(-1.16%)
Oct 18, 2017 10.01 10.09 9.820 10.01 919,332 +0.04(+0.39%)
Oct 17, 2017 10.09 10.13 9.781 9.975 767,137 -0.12(-1.15%)
Oct 16, 2017 10.17 10.21 10.01 10.09 900,121 -0.12(-1.14%)
Oct 13, 2017 10.05 10.30 9.897 10.21 856,666 +0.19(+1.94%)
Oct 12, 2017 9.858 10.09 9.742 10.01 909,829 +0.16(+1.58%)
Oct 11, 2017 9.820 9.975 9.742 9.858 851,817 +0.08(+0.79%)
Oct 10, 2017 9.664 9.820 9.587 9.781 1,077,773 +0.23(+2.44%)
Oct 09, 2017 9.820 9.878 9.528 9.548 1,035,328 -0.27(-2.77%)
Oct 06, 2017 9.703 9.820 9.664 9.820 592,072 +0.04(+0.40%)
Oct 05, 2017 9.820 9.897 9.742 9.781 635,173 +0.00(+0.00%)
Oct 04, 2017 9.781 9.897 9.742 9.781 606,027 -0.08(-0.79%)
Oct 03, 2017 9.703 9.858 9.645 9.858 671,417 +0.16(+1.60%)
Oct 02, 2017 9.276 9.742 9.237 9.703 815,061 +0.47(+5.04%)
Sep 29, 2017 9.393 9.470 9.237 9.237 591,821 -0.19(-2.06%)
Sep 28, 2017 9.470 9.587 9.334 9.431 443,578 -0.08(-0.82%)
Sep 27, 2017 9.237 9.528 9.160 9.509 632,173 +0.31(+3.38%)
Sep 26, 2017 9.043 9.315 9.043 9.199 623,549 +0.16(+1.72%)
Sep 25, 2017 8.966 9.140 8.966 9.043 398,866 +0.04(+0.43%)
Sep 22, 2017 8.927 9.043 8.908 9.005 625,768 +0.08(+0.87%)
Sep 21, 2017 9.005 9.082 8.869 8.927 342,759 -0.12(-1.29%)
Sep 20, 2017 9.121 9.218 9.043 9.043 520,624 -0.08(-0.85%)
Sep 19, 2017 9.082 9.160 9.063 9.121 421,044 +0.00(+0.00%)
Sep 18, 2017 8.810 9.160 8.810 9.121 755,543 +0.31(+3.52%)
Sep 15, 2017 8.733 8.849 8.694 8.810 909,849 +0.08(+0.89%)
Sep 14, 2017 8.655 8.849 8.655 8.733 380,228 +0.08(+0.90%)
Sep 13, 2017 8.655 8.752 8.655 8.655 710,138 -0.04(-0.45%)
Sep 12, 2017 8.578 8.810 8.539 8.694 525,765 +0.16(+1.82%)
Sep 11, 2017 8.422 8.578 8.369 8.539 746,369 +0.19(+2.33%)
Sep 08, 2017 8.461 8.500 8.286 8.345 778,766 -0.16(-1.83%)
Sep 07, 2017 8.500 8.578 8.384 8.500 568,532 -0.04(-0.45%)
Sep 06, 2017 8.500 8.616 8.422 8.539 567,484 +0.04(+0.46%)
Sep 05, 2017 8.578 8.655 8.422 8.500 704,435 -0.12(-1.35%)
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.