Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

8.780 USD +0.170 (+1.97%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 14, 2021 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 (%)
Apr 13, 2021 8.370 8.780 8.281 8.610 745,379 +0.20(+2.38%)
Apr 12, 2021 8.370 8.450 8.320 8.410 297,875 +0.09(+1.08%)
Apr 09, 2021 8.390 8.440 8.300 8.320 175,000 -0.05(-0.60%)
Apr 08, 2021 8.410 8.420 8.255 8.370 282,386 -0.05(-0.59%)
Apr 07, 2021 8.510 8.580 8.350 8.420 367,303 -0.08(-0.94%)
Apr 06, 2021 8.620 8.695 8.485 8.500 362,200 -0.12(-1.39%)
Apr 05, 2021 8.420 8.650 8.310 8.620 539,708 +0.28(+3.36%)
Apr 01, 2021 8.520 8.520 8.270 8.340 453,300 -0.10(-1.18%)
Mar 31, 2021 8.260 8.540 8.260 8.440 651,294 +0.22(+2.68%)
Mar 30, 2021 8.190 8.370 8.180 8.220 419,575 +0.00(+0.00%)
Mar 29, 2021 8.200 8.490 8.200 8.220 552,437 -0.05(-0.60%)
Mar 26, 2021 8.220 8.350 8.080 8.270 498,800 +0.18(+2.22%)
Mar 25, 2021 7.940 8.170 7.720 8.090 709,943 +0.15(+1.89%)
Mar 24, 2021 8.100 8.390 7.940 7.940 750,845 -0.05(-0.63%)
Mar 23, 2021 8.290 8.330 7.980 7.990 643,382 -0.36(-4.31%)
Mar 22, 2021 8.890 8.890 8.330 8.350 617,386 -0.46(-5.22%)
Mar 19, 2021 8.810 9.090 8.710 8.810 1,695,200 +0.03(+0.34%)
Mar 18, 2021 8.730 9.130 8.650 8.780 572,440 +0.06(+0.69%)
Mar 17, 2021 8.610 8.750 8.440 8.720 685,574 +0.06(+0.69%)
Mar 16, 2021 8.860 8.860 8.495 8.660 463,882 -0.26(-2.91%)
Mar 15, 2021 8.830 8.920 8.580 8.920 669,407 +0.03(+0.34%)
Mar 12, 2021 8.970 9.080 8.830 8.890 443,700 -0.03(-0.34%)
Mar 11, 2021 8.900 9.120 8.750 8.920 715,418 +0.07(+0.79%)
Mar 10, 2021 8.730 9.000 8.600 8.850 1,000,798 +0.16(+1.84%)
Mar 09, 2021 8.850 8.920 8.390 8.690 797,547 -0.06(-0.69%)
Mar 08, 2021 8.510 8.960 8.420 8.750 802,574 +0.34(+4.04%)
Mar 05, 2021 8.550 8.620 8.230 8.410 1,137,200 +0.00(+0.00%)
Mar 04, 2021 8.400 8.720 8.250 8.410 604,976 +0.02(+0.24%)
Mar 03, 2021 8.280 8.560 8.280 8.390 479,969 +0.11(+1.33%)
Mar 02, 2021 8.510 8.555 8.250 8.280 571,926 -0.28(-3.27%)
Mar 01, 2021 8.290 8.690 8.220 8.560 699,873 +0.46(+5.68%)
Feb 26, 2021 8.350 8.420 8.100 8.100 551,900 -0.26(-3.11%)
Feb 25, 2021 8.760 8.820 8.360 8.360 454,096 -0.38(-4.35%)
Feb 24, 2021 8.710 8.820 8.560 8.740 480,422 +0.06(+0.69%)
Feb 23, 2021 8.990 9.360 8.680 8.680 855,988 -0.27(-3.02%)
Feb 22, 2021 8.350 8.970 8.350 8.950 1,195,504 +0.63(+7.57%)
Feb 19, 2021 8.240 8.330 8.040 8.320 972,900 +0.09(+1.09%)
Feb 18, 2021 8.370 8.414 8.170 8.230 1,093,313 -0.20(-2.37%)
Feb 17, 2021 8.120 8.780 8.080 8.430 865,610 -0.40(-4.53%)
Feb 16, 2021 9.010 9.050 8.790 8.830 312,137 -0.17(-1.89%)
Feb 12, 2021 8.950 9.150 8.920 9.000 247,000 -0.04(-0.44%)
Feb 11, 2021 9.260 9.380 8.980 9.040 377,157 -0.17(-1.85%)
Feb 10, 2021 9.410 9.560 9.160 9.210 337,554 -0.16(-1.71%)
Feb 09, 2021 9.310 9.457 9.230 9.370 318,626 +0.08(+0.86%)
Feb 08, 2021 8.900 9.320 8.900 9.290 422,274 +0.43(+4.85%)
Feb 05, 2021 8.950 8.950 8.680 8.860 318,100 +0.01(+0.11%)
Feb 04, 2021 8.560 8.860 8.540 8.850 308,682 +0.31(+3.63%)
Feb 03, 2021 8.330 8.560 8.310 8.540 257,576 +0.14(+1.67%)
Feb 02, 2021 8.450 8.450 8.320 8.400 253,628 +0.04(+0.48%)
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.