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 (%)
Feb 28, 2017 10.79 10.83 10.40 10.40 1,215,226 -0.39(-3.60%)
Feb 27, 2017 11.02 11.21 10.71 10.79 1,489,335 -0.16(-1.42%)
Feb 24, 2017 10.75 11.06 10.71 10.94 840,916 +0.04(+0.36%)
Feb 23, 2017 11.10 11.18 10.83 10.90 1,224,290 -0.08(-0.71%)
Feb 22, 2017 10.48 11.02 10.44 10.98 2,200,330 +0.97(+9.69%)
Feb 21, 2017 9.856 10.15 9.817 10.01 959,088 +0.16(+1.58%)
Feb 17, 2017 9.856 9.856 9.856 0 -0.04(-0.39%)
Feb 16, 2017 10.09 10.17 9.837 9.895 942,144 -0.19(-1.92%)
Feb 15, 2017 10.05 10.21 9.817 10.09 1,445,181 -0.04(-0.38%)
Feb 14, 2017 9.934 10.34 9.856 10.13 802,239 +0.12(+1.16%)
Feb 13, 2017 10.17 10.28 9.934 10.01 314,632 -0.12(-1.15%)
Feb 10, 2017 10.05 10.13 9.895 10.13 364,190 +0.16(+1.56%)
Feb 09, 2017 9.817 10.17 9.782 9.972 539,983 +0.12(+1.18%)
Feb 08, 2017 9.895 9.681 9.856 890,404 -0.04(-0.39%)
Feb 07, 2017 9.778 9.895 9.701 9.895 487,848 +0.16(+1.59%)
Feb 06, 2017 9.934 10.01 9.740 9.740 282,360 -0.23(-2.33%)
Feb 03, 2017 9.972 10.05 9.856 9.972 409,717 +0.16(+1.58%)
Feb 02, 2017 9.934 9.972 9.778 9.817 407,274 -0.12(-1.17%)
Feb 01, 2017 9.972 10.13 9.759 9.934 527,033 +0.04(+0.39%)
Jan 31, 2017 9.972 9.992 9.759 9.895 771,094 -0.12(-1.16%)
Jan 30, 2017 9.972 10.09 9.701 10.01 620,809 +0.00(+0.00%)
Jan 27, 2017 10.24 10.24 9.972 10.01 460,393 -0.23(-2.27%)
Jan 26, 2017 10.17 10.32 9.972 10.24 1,140,299 +0.00(+0.00%)
Jan 25, 2017 9.972 10.28 9.856 10.24 813,232 +0.35(+3.53%)
Jan 24, 2017 9.623 9.895 9.584 9.895 563,015 +0.35(+3.66%)
Jan 23, 2017 9.468 9.584 9.390 9.546 605,645 +0.12(+1.23%)
Jan 20, 2017 9.507 9.623 9.313 9.429 691,994 -0.08(-0.82%)
Jan 19, 2017 9.701 9.701 9.449 9.507 649,335 -0.19(-2.00%)
Jan 18, 2017 9.662 9.740 9.584 9.701 670,106 +0.04(+0.40%)
Jan 17, 2017 9.778 9.856 9.662 9.662 452,337 -0.19(-1.97%)
Jan 13, 2017 9.856 9.856 9.856 0 +0.16(+1.60%)
Jan 12, 2017 9.856 9.895 9.623 9.701 605,893 -0.23(-2.34%)
Jan 11, 2017 10.05 10.09 9.856 9.934 482,409 -0.16(-1.54%)
Jan 10, 2017 9.934 10.09 9.817 10.09 738,271 +0.19(+1.96%)
Jan 09, 2017 10.21 10.24 9.817 9.895 809,743 -0.31(-3.04%)
Jan 06, 2017 10.28 10.32 10.09 10.21 770,319 -0.12(-1.13%)
Jan 05, 2017 10.44 10.48 10.28 10.32 588,981 -0.16(-1.48%)
Jan 04, 2017 10.28 10.52 10.24 10.48 530,684 +0.23(+2.27%)
Jan 03, 2017 10.32 10.44 10.13 10.24 643,785 +0.12(+1.15%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.16(-1.51%)
Dec 29, 2016 10.32 10.38 10.24 10.28 311,883 +0.00(+0.00%)
Dec 28, 2016 10.52 10.52 10.21 10.28 338,097 -0.19(-1.85%)
Dec 27, 2016 10.36 10.50 10.28 10.48 414,423 +0.08(+0.75%)
Dec 23, 2016 10.40 10.40 10.40 0 -0.19(-1.83%)
Dec 22, 2016 10.63 10.79 10.44 10.59 630,867 -0.04(-0.36%)
Dec 21, 2016 10.52 10.71 10.44 10.63 417,566 +0.08(+0.74%)
Dec 20, 2016 10.63 10.69 10.44 10.55 737,953 +0.04(+0.37%)
Dec 19, 2016 10.48 10.63 10.32 10.52 893,775 +0.12(+1.12%)
Dec 16, 2016 10.63 10.86 10.38 10.40 1,454,065 -0.16(-1.47%)
Dec 15, 2016 10.32 10.63 10.22 10.55 1,262,397 +0.27(+2.64%)
Dec 14, 2016 10.01 10.51 10.01 10.28 1,312,530 +0.31(+3.11%)
Dec 13, 2016 10.21 10.28 9.934 9.972 1,025,482 -0.19(-1.91%)
Dec 12, 2016 10.17 10.17 9.972 10.17 627,586 +0.00(+0.00%)
Dec 09, 2016 10.44 10.44 10.15 10.17 769,753 -0.19(-1.87%)
Dec 08, 2016 10.17 10.50 10.17 10.36 729,854 +0.04(+0.38%)
Dec 07, 2016 10.17 10.42 10.13 10.32 779,203 +0.08(+0.76%)
Dec 06, 2016 9.895 10.24 9.740 10.24 1,106,281 +0.35(+3.53%)
Dec 05, 2016 9.895 10.17 9.895 9.895 1,005,285 +0.12(+1.19%)
Dec 02, 2016 9.778 9.972 9.701 9.778 968,955 -0.04(-0.40%)
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.