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 +0.105 (+2.07%)
Official Closing 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 (%)
Jul 31, 2017 9.199 9.237 9.043 9.043 1,513,944 -0.16(-1.69%)
Jul 28, 2017 9.160 9.276 9.082 9.199 444,990 +0.04(+0.42%)
Jul 27, 2017 9.315 9.393 9.160 9.160 488,739 -0.16(-1.67%)
Jul 26, 2017 9.354 9.470 9.276 9.315 667,742 +0.00(+0.00%)
Jul 25, 2017 9.199 9.470 9.199 9.315 948,564 +0.12(+1.27%)
Jul 24, 2017 9.237 9.237 9.160 9.199 826,056 -0.04(-0.42%)
Jul 21, 2017 9.431 9.431 9.199 9.237 553,845 -0.12(-1.24%)
Jul 20, 2017 9.315 9.393 9.276 9.354 818,078 +0.04(+0.42%)
Jul 19, 2017 9.315 9.431 9.287 9.315 427,410 +0.04(+0.42%)
Jul 18, 2017 9.237 9.354 9.160 9.276 404,605 -0.04(-0.42%)
Jul 17, 2017 9.199 9.393 9.199 9.315 456,879 +0.16(+1.69%)
Jul 14, 2017 9.237 9.300 9.160 9.160 403,419 -0.16(-1.67%)
Jul 13, 2017 9.237 9.315 9.160 9.315 448,077 +0.08(+0.84%)
Jul 12, 2017 9.276 9.393 9.160 9.237 914,213 +0.04(+0.42%)
Jul 11, 2017 9.237 9.334 9.121 9.199 580,870 -0.04(-0.42%)
Jul 10, 2017 9.276 9.296 9.121 9.237 692,991 -0.08(-0.83%)
Jul 07, 2017 9.043 9.373 8.966 9.315 629,069 +0.27(+3.00%)
Jul 06, 2017 9.005 9.121 8.927 9.043 757,024 -0.04(-0.43%)
Jul 05, 2017 9.005 9.082 8.946 9.082 541,482 +0.04(+0.43%)
Jul 03, 2017 9.005 9.082 8.966 9.043 250,635 +0.00(+0.00%)
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%)
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.