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 (%)
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%)
Dec 01, 2016 9.662 9.817 9.546 9.817 860,093 +0.16(+1.61%)
Nov 30, 2016 9.972 10.05 9.584 9.662 875,226 -0.23(-2.35%)
Nov 29, 2016 9.895 10.09 9.778 9.895 1,240,419 +0.00(+0.00%)
Nov 28, 2016 10.01 10.09 9.837 9.895 911,526 -0.08(-0.78%)
Nov 25, 2016 9.856 10.09 9.856 9.972 320,243 +0.12(+1.18%)
Nov 23, 2016 9.856 9.856 9.856 0 -0.04(-0.39%)
Nov 22, 2016 9.778 9.972 9.701 9.895 1,116,552 +0.27(+2.82%)
Nov 21, 2016 9.740 9.778 9.468 9.623 932,545 +0.04(+0.40%)
Nov 18, 2016 9.701 9.701 9.235 9.584 1,601,981 -0.19(-1.98%)
Nov 17, 2016 9.584 9.895 9.546 9.778 1,910,486 +0.27(+2.86%)
Nov 16, 2016 9.468 9.643 9.429 9.507 861,377 +0.04(+0.41%)
Nov 15, 2016 9.584 9.645 9.390 9.468 710,889 -0.12(-1.21%)
Nov 14, 2016 9.390 9.740 9.390 9.584 1,304,038 +0.23(+2.49%)
Nov 11, 2016 9.157 9.351 9.041 9.351 1,265,496 +0.19(+2.12%)
Nov 10, 2016 9.196 9.429 9.002 9.157 1,403,344 +0.04(+0.43%)
Nov 09, 2016 8.459 9.119 8.459 9.119 964,324 +0.54(+6.33%)
Nov 08, 2016 8.537 8.886 8.459 8.575 1,410,351 +0.08(+0.91%)
Nov 07, 2016 8.498 8.614 8.401 8.498 1,991,716 +0.19(+2.34%)
Nov 04, 2016 8.459 8.575 8.304 8.304 640,539 -0.08(-0.93%)
Nov 03, 2016 8.537 8.614 8.304 8.381 534,568 -0.12(-1.37%)
Nov 02, 2016 8.498 8.614 8.420 8.498 417,804 -0.08(-0.91%)
Nov 01, 2016 8.537 8.653 8.420 8.575 908,753 -0.04(-0.45%)
Oct 31, 2016 8.614 8.750 8.537 8.614 1,039,867 +0.00(+0.00%)
Oct 28, 2016 8.614 8.731 8.498 8.614 816,853 +0.00(+0.00%)
Oct 27, 2016 8.731 8.866 8.556 8.614 546,076 -0.12(-1.33%)
Oct 26, 2016 8.925 8.963 8.692 8.731 894,857 -0.19(-2.17%)
Oct 25, 2016 8.381 9.002 8.347 8.925 1,340,912 +0.43(+5.02%)
Oct 24, 2016 7.683 8.731 7.683 8.498 3,091,603 +1.43(+20.20%)
Oct 21, 2016 7.062 7.124 7.054 7.070 573,924 -0.08(-1.09%)
Oct 20, 2016 7.132 7.194 7.031 7.147 412,534 +0.02(+0.22%)
Oct 19, 2016 7.155 7.199 7.093 7.132 582,796 -0.02(-0.22%)
Oct 18, 2016 7.171 7.225 7.093 7.147 510,046 +0.08(+1.10%)
Oct 17, 2016 7.132 7.163 7.070 7.070 394,135 -0.05(-0.65%)
Oct 14, 2016 7.179 7.233 7.070 7.116 285,143 -0.03(-0.43%)
Oct 13, 2016 7.233 7.255 7.132 7.147 393,914 -0.16(-2.23%)
Oct 12, 2016 7.241 7.342 7.225 7.310 608,087 +0.05(+0.75%)
Oct 11, 2016 7.435 7.466 7.217 7.256 406,508 -0.19(-2.60%)
Oct 10, 2016 7.419 7.521 7.419 7.450 383,094 +0.06(+0.84%)
Oct 07, 2016 7.543 7.567 7.357 7.388 614,005 -0.13(-1.75%)
Oct 06, 2016 7.388 7.567 7.373 7.520 421,110 +0.08(+1.04%)
Oct 05, 2016 7.287 7.473 7.217 7.442 1,119,556 +0.18(+2.46%)
Oct 04, 2016 7.310 7.373 7.248 7.264 674,524 -0.04(-0.53%)
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.