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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2016 7.560 7.616 7.364 7.592 2,463,567 +0.10(+1.37%)
Sep 29, 2016 7.584 7.616 7.482 7.490 658,900 -0.12(-1.55%)
Sep 28, 2016 7.482 7.608 7.450 7.608 808,299 +0.13(+1.79%)
Sep 27, 2016 7.497 7.513 7.438 7.474 550,140 -0.02(-0.32%)
Sep 26, 2016 7.655 7.655 7.497 7.497 580,956 -0.20(-2.56%)
Sep 23, 2016 7.734 7.781 7.671 7.694 441,337 -0.09(-1.11%)
Sep 22, 2016 7.757 7.797 7.686 7.781 1,085,149 +0.09(+1.23%)
Sep 21, 2016 7.647 7.710 7.553 7.686 316,176 +0.09(+1.14%)
Sep 20, 2016 7.718 7.726 7.521 7.600 655,265 -0.07(-0.92%)
Sep 19, 2016 7.639 7.726 7.584 7.671 425,146 +0.08(+1.04%)
Sep 16, 2016 7.513 7.647 7.403 7.592 1,190,993 +0.08(+1.05%)
Sep 15, 2016 7.403 7.568 7.395 7.513 544,111 +0.09(+1.17%)
Sep 14, 2016 7.560 7.576 7.395 7.427 782,300 -0.10(-1.36%)
Sep 13, 2016 7.718 7.789 7.458 7.529 863,743 -0.31(-3.92%)
Sep 12, 2016 7.789 7.875 7.718 7.836 502,487 +0.05(+0.61%)
Sep 09, 2016 8.104 8.167 7.789 7.789 711,535 -0.43(-5.18%)
Sep 08, 2016 8.222 8.265 8.175 8.214 520,628 -0.03(-0.38%)
Sep 07, 2016 8.191 8.387 8.183 8.246 691,019 +0.06(+0.67%)
Sep 06, 2016 8.191 8.214 8.139 8.191 586,034 +0.05(+0.58%)
Sep 02, 2016 7.986 8.143 8.143 8.143 534,442 +0.17(+2.17%)
Sep 01, 2016 7.848 7.970 7.789 7.970 703,700 +0.09(+1.20%)
Aug 31, 2016 7.875 7.891 7.746 7.875 774,056 -0.01(-0.10%)
Aug 30, 2016 7.954 7.954 7.836 7.883 396,204 -0.03(-0.40%)
Aug 29, 2016 7.962 7.994 7.828 7.915 574,683 +0.00(+0.00%)
Aug 26, 2016 7.970 8.009 7.844 7.915 324,872 -0.02(-0.20%)
Aug 25, 2016 7.883 7.978 7.844 7.931 542,186 +0.01(+0.10%)
Aug 24, 2016 7.962 7.978 7.883 7.923 539,424 -0.03(-0.40%)
Aug 23, 2016 7.844 7.970 7.820 7.954 533,511 +0.13(+1.61%)
Aug 22, 2016 7.844 7.868 7.757 7.828 680,538 -0.06(-0.80%)
Aug 19, 2016 8.033 8.033 7.891 7.891 758,787 -0.15(-1.86%)
Aug 18, 2016 7.931 8.053 7.907 8.041 799,800 +0.13(+1.69%)
Aug 17, 2016 8.049 8.049 7.868 7.907 727,233 -0.11(-1.38%)
Aug 16, 2016 8.096 8.096 7.986 8.017 463,839 -0.09(-1.07%)
Aug 15, 2016 8.041 8.167 8.041 8.104 542,575 +0.06(+0.78%)
Aug 12, 2016 7.946 8.104 7.946 8.041 756,561 +0.09(+1.19%)
Aug 11, 2016 8.025 8.057 7.860 7.946 762,506 -0.06(-0.69%)
Aug 10, 2016 8.025 8.057 7.915 8.002 692,770 -0.01(-0.10%)
Aug 09, 2016 7.939 8.009 7.915 8.009 894,566 +0.05(+0.59%)
Aug 08, 2016 7.883 7.962 7.809 7.962 927,741 +0.09(+1.10%)
Aug 05, 2016 7.828 7.875 7.749 7.875 1,244,646 +0.13(+1.73%)
Aug 04, 2016 7.962 8.002 7.686 7.742 1,647,883 -0.18(-2.29%)
Aug 03, 2016 8.065 8.065 7.742 7.923 1,681,152 -0.14(-1.76%)
Aug 02, 2016 9.175 9.254 7.970 8.065 2,734,055 -0.80(-9.06%)
Aug 01, 2016 8.852 8.978 8.765 8.868 1,259,393 +0.02(+0.18%)
Jul 29, 2016 8.797 8.899 8.742 8.852 1,004,074 +0.06(+0.72%)
Jul 28, 2016 8.836 8.876 8.789 8.789 484,973 -0.05(-0.53%)
Jul 27, 2016 8.734 8.884 8.734 8.836 729,654 +0.10(+1.17%)
Jul 26, 2016 8.726 8.884 8.702 8.734 1,069,344 +0.01(+0.09%)
Jul 25, 2016 8.750 8.789 8.663 8.726 505,946 -0.09(-0.98%)
Jul 22, 2016 8.687 8.884 8.640 8.813 475,171 +0.13(+1.54%)
Jul 21, 2016 8.773 8.891 8.671 8.679 723,542 -0.09(-1.08%)
Jul 20, 2016 8.765 8.844 8.726 8.773 458,040 +0.06(+0.63%)
Jul 19, 2016 8.773 8.797 8.695 8.718 466,360 -0.06(-0.63%)
Jul 18, 2016 8.663 8.805 8.663 8.773 689,711 +0.12(+1.36%)
Jul 15, 2016 8.758 8.765 8.624 8.655 549,129 -0.04(-0.45%)
Jul 14, 2016 8.844 8.860 8.695 8.695 414,326 -0.06(-0.63%)
Jul 13, 2016 8.789 8.789 8.679 8.750 1,126,321 +0.01(+0.09%)
Jul 12, 2016 8.600 8.789 8.561 8.742 887,286 +0.24(+2.78%)
Jul 11, 2016 8.435 8.572 8.419 8.506 512,735 +0.13(+1.50%)
Jul 08, 2016 8.104 8.387 8.033 8.380 886,023 +0.35(+4.31%)
Jul 07, 2016 8.088 8.230 8.002 8.033 571,565 -0.05(-0.58%)
Jul 06, 2016 8.041 8.135 7.970 8.080 578,781 +0.01(+0.10%)
Jul 05, 2016 8.112 8.214 8.065 8.072 744,553 -0.06(-0.77%)
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.