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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2017 8.888 9.121 8.888 9.043 654,614 +0.16(+1.75%)
Jun 29, 2017 9.082 9.082 8.888 8.888 513,195 -0.19(-2.14%)
Jun 28, 2017 8.966 9.121 8.908 9.082 508,156 +0.19(+2.18%)
Jun 27, 2017 8.888 8.985 8.733 8.888 710,497 +0.00(+0.00%)
Jun 26, 2017 8.849 8.966 8.733 8.888 824,226 +0.08(+0.88%)
Jun 23, 2017 8.694 8.888 8.655 8.810 551,409 +0.12(+1.34%)
Jun 22, 2017 8.655 8.810 8.655 8.694 261,586 +0.00(+0.00%)
Jun 21, 2017 8.772 8.849 8.655 8.694 478,649 +0.00(+0.00%)
Jun 20, 2017 8.888 8.908 8.694 8.694 615,507 -0.31(-3.45%)
Jun 19, 2017 8.888 9.005 8.694 9.005 460,472 +0.19(+2.20%)
Jun 16, 2017 8.772 8.888 8.694 8.810 908,528 -0.19(-2.16%)
Jun 15, 2017 8.888 9.043 8.810 9.005 437,648 +0.04(+0.43%)
Jun 14, 2017 9.043 9.082 8.908 8.966 360,675 -0.08(-0.86%)
Jun 13, 2017 9.082 9.121 8.849 9.043 601,550 -0.08(-0.85%)
Jun 12, 2017 8.927 9.199 8.927 9.121 517,601 +0.08(+0.86%)
Jun 09, 2017 9.160 9.179 9.005 9.043 856,253 -0.12(-1.27%)
Jun 08, 2017 8.694 9.179 8.675 9.160 638,967 +0.43(+4.89%)
Jun 07, 2017 8.849 8.888 8.694 8.733 574,643 -0.12(-1.32%)
Jun 06, 2017 8.810 8.966 8.729 8.849 487,574 +0.04(+0.44%)
Jun 05, 2017 9.121 9.121 8.810 8.810 628,759 -0.31(-3.40%)
Jun 02, 2017 9.121 9.257 9.043 9.121 697,675 +0.00(+0.00%)
Jun 01, 2017 8.810 9.121 8.772 9.121 819,348 +0.31(+3.52%)
May 31, 2017 8.733 8.927 8.655 8.810 890,916 +0.08(+0.89%)
May 30, 2017 8.694 8.869 8.694 8.733 625,045 +0.00(+0.00%)
May 26, 2017 8.694 8.791 8.585 8.733 726,055 +0.00(+0.00%)
May 25, 2017 8.810 8.888 8.694 8.733 733,654 -0.08(-0.88%)
May 24, 2017 8.733 8.849 8.675 8.810 830,964 +0.08(+0.89%)
May 23, 2017 8.772 8.849 8.655 8.733 670,498 +0.00(+0.00%)
May 22, 2017 8.849 8.966 8.713 8.733 1,062,231 -0.16(-1.75%)
May 19, 2017 8.966 9.043 8.752 8.888 1,610,669 -0.12(-1.29%)
May 18, 2017 9.005 9.043 8.888 9.005 803,669 +0.00(+0.00%)
May 17, 2017 9.237 9.237 9.005 9.005 762,505 -0.31(-3.33%)
May 16, 2017 9.470 9.509 9.268 9.315 522,576 -0.16(-1.64%)
May 15, 2017 9.509 9.587 9.393 9.470 522,393 -0.04(-0.41%)
May 12, 2017 9.587 9.626 9.431 9.509 721,965 -0.16(-1.61%)
May 11, 2017 9.820 9.858 9.626 9.664 723,344 -0.16(-1.58%)
May 10, 2017 9.626 9.820 9.548 9.820 833,137 +0.16(+1.61%)
May 09, 2017 9.742 9.742 9.544 9.664 1,027,793 -0.08(-0.80%)
May 08, 2017 10.17 10.21 9.742 9.742 1,114,130 -0.43(-4.20%)
May 05, 2017 10.48 10.60 10.09 10.17 1,483,712 -0.27(-2.60%)
May 04, 2017 10.71 10.73 10.13 10.44 2,100,800 -0.31(-2.89%)
May 03, 2017 11.29 11.45 10.63 10.75 883,013 -0.27(-2.46%)
May 02, 2017 11.02 11.14 10.91 11.02 950,994 +0.00(+0.00%)
May 01, 2017 11.14 11.18 10.95 11.02 472,659 -0.04(-0.35%)
Apr 28, 2017 11.41 11.41 11.02 11.06 794,705 -0.35(-3.06%)
Apr 27, 2017 11.33 11.41 11.14 11.41 619,006 +0.16(+1.38%)
Apr 26, 2017 11.06 11.41 11.04 11.26 812,675 +0.16(+1.40%)
Apr 25, 2017 11.06 11.18 10.98 11.10 526,823 +0.16(+1.42%)
Apr 24, 2017 10.91 11.02 10.83 10.95 473,235 +0.27(+2.55%)
Apr 21, 2017 10.83 10.87 10.63 10.67 512,978 -0.19(-1.79%)
Apr 20, 2017 10.63 10.91 10.60 10.87 462,294 +0.31(+2.94%)
Apr 19, 2017 10.60 10.79 10.52 10.56 543,159 +0.04(+0.37%)
Apr 18, 2017 10.48 10.65 10.48 10.52 738,573 +0.00(+0.00%)
Apr 17, 2017 10.44 10.56 10.32 10.52 355,003 +0.08(+0.74%)
Apr 13, 2017 10.48 10.56 10.29 10.44 749,894 -0.04(-0.37%)
Apr 12, 2017 10.60 10.60 10.32 10.48 1,019,283 -0.08(-0.74%)
Apr 11, 2017 10.44 10.67 10.44 10.56 560,821 +0.04(+0.37%)
Apr 10, 2017 10.52 10.63 10.48 10.52 600,302 +0.00(+0.00%)
Apr 07, 2017 10.44 10.60 10.38 10.52 1,007,378 +0.00(+0.00%)
Apr 06, 2017 10.48 10.56 10.30 10.52 874,857 +0.04(+0.37%)
Apr 05, 2017 10.63 10.63 10.27 10.48 1,802,291 -0.08(-0.74%)
Apr 04, 2017 10.09 10.60 10.05 10.56 1,523,990 +0.47(+4.61%)
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.