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: 6:30 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 (%)
Sep 28, 2018 8.972 9.090 8.775 8.893 687,168 -0.12(-1.31%)
Sep 27, 2018 9.090 9.129 9.011 9.011 530,658 -0.04(-0.43%)
Sep 26, 2018 9.169 9.169 9.050 9.050 481,142 -0.08(-0.86%)
Sep 25, 2018 9.090 9.208 9.090 9.129 543,780 +0.04(+0.43%)
Sep 24, 2018 9.365 9.365 9.050 9.090 786,201 -0.31(-3.35%)
Sep 21, 2018 9.444 9.542 9.326 9.405 1,744,987 -0.04(-0.42%)
Sep 20, 2018 9.483 9.562 9.424 9.444 420,306 +0.00(+0.00%)
Sep 19, 2018 9.444 9.562 9.365 9.444 569,578 +0.00(+0.00%)
Sep 18, 2018 9.444 9.562 9.424 9.444 618,984 +0.00(+0.00%)
Sep 17, 2018 9.562 9.641 9.405 9.444 383,475 -0.12(-1.23%)
Sep 14, 2018 9.523 9.759 9.483 9.562 411,437 +0.00(+0.00%)
Sep 13, 2018 9.562 9.621 9.464 9.562 294,687 +0.08(+0.83%)
Sep 12, 2018 9.405 9.621 9.405 9.483 401,865 +0.08(+0.84%)
Sep 11, 2018 9.523 9.621 9.405 9.405 453,823 -0.12(-1.24%)
Sep 10, 2018 9.483 9.621 9.483 9.523 373,224 +0.04(+0.41%)
Sep 07, 2018 9.365 9.562 9.326 9.483 488,947 +0.04(+0.42%)
Sep 06, 2018 9.523 9.700 9.405 9.444 540,754 -0.04(-0.41%)
Sep 05, 2018 9.562 9.680 9.444 9.483 612,120 -0.12(-1.23%)
Sep 04, 2018 9.759 9.759 9.483 9.601 410,263 -0.16(-1.61%)
Aug 31, 2018 9.759 9.759 9.759 0 +0.08(+0.81%)
Aug 30, 2018 9.680 9.877 9.641 9.680 432,579 -0.03(-0.32%)
Aug 29, 2018 9.712 9.849 9.712 9.712 598,448 -0.04(-0.40%)
Aug 28, 2018 9.790 9.868 9.712 9.751 398,450 -0.04(-0.40%)
Aug 27, 2018 9.790 9.868 9.712 9.790 497,472 +0.04(+0.40%)
Aug 24, 2018 9.829 9.888 9.731 9.751 427,738 -0.04(-0.40%)
Aug 23, 2018 9.712 9.888 9.672 9.790 558,950 +0.08(+0.81%)
Aug 22, 2018 9.672 9.751 9.555 9.712 491,329 +0.00(+0.00%)
Aug 21, 2018 9.594 9.868 9.594 9.712 472,811 +0.12(+1.22%)
Aug 20, 2018 9.477 9.672 9.437 9.594 475,367 +0.16(+1.66%)
Aug 17, 2018 9.281 9.516 9.281 9.437 764,566 +0.16(+1.69%)
Aug 16, 2018 9.242 9.394 9.202 9.281 760,811 +0.04(+0.42%)
Aug 15, 2018 9.594 9.672 9.202 9.242 513,971 -0.35(-3.67%)
Aug 14, 2018 9.672 9.770 9.594 9.594 315,105 -0.08(-0.81%)
Aug 13, 2018 9.868 10.02 9.555 9.672 747,166 -0.16(-1.59%)
Aug 10, 2018 10.14 10.14 9.751 9.829 701,490 -0.35(-3.46%)
Aug 09, 2018 10.18 10.30 10.14 10.18 626,025 +0.00(+0.00%)
Aug 08, 2018 10.30 10.34 10.18 10.18 796,907 -0.16(-1.51%)
Aug 07, 2018 10.22 10.46 10.18 10.34 874,770 +0.20(+1.93%)
Aug 06, 2018 9.947 10.22 9.947 10.14 678,110 +0.12(+1.17%)
Aug 03, 2018 9.947 10.20 9.907 10.02 899,399 +0.08(+0.79%)
Aug 02, 2018 9.947 10.08 9.868 9.947 895,248 +0.00(+0.00%)
Aug 01, 2018 9.947 10.02 9.868 9.947 1,047,215 -0.08(-0.78%)
Jul 31, 2018 10.22 10.26 9.359 10.02 1,641,788 -0.63(-5.88%)
Jul 30, 2018 10.85 10.96 10.61 10.65 890,814 -0.23(-2.16%)
Jul 27, 2018 11.00 11.22 10.83 10.89 522,351 -0.08(-0.71%)
Jul 26, 2018 10.93 11.04 10.91 10.96 321,735 +0.04(+0.36%)
Jul 25, 2018 10.93 11.00 10.89 10.93 351,815 -0.04(-0.36%)
Jul 24, 2018 10.89 11.00 10.87 10.96 379,973 +0.12(+1.08%)
Jul 23, 2018 10.96 10.98 10.77 10.85 694,029 -0.16(-1.42%)
Jul 20, 2018 11.00 11.10 10.96 11.00 402,854 +0.00(+0.00%)
Jul 19, 2018 11.16 11.16 10.96 11.00 577,523 -0.16(-1.40%)
Jul 18, 2018 11.04 11.16 10.96 11.16 376,898 +0.12(+1.06%)
Jul 17, 2018 11.04 11.16 10.96 11.04 430,897 +0.00(+0.00%)
Jul 16, 2018 11.32 11.36 11.02 11.04 425,249 -0.27(-2.42%)
Jul 13, 2018 11.28 11.45 11.28 11.32 437,119 +0.04(+0.35%)
Jul 12, 2018 11.24 11.40 11.16 11.28 417,291 +0.08(+0.70%)
Jul 11, 2018 10.96 11.26 10.96 11.20 458,526 +0.20(+1.78%)
Jul 10, 2018 11.24 11.24 10.95 11.00 519,524 -0.20(-1.75%)
Jul 09, 2018 11.00 11.26 10.96 11.20 311,141 +0.20(+1.78%)
Jul 06, 2018 11.24 11.24 11.00 11.00 470,429 -0.20(-1.75%)
Jul 05, 2018 11.08 11.20 10.89 11.20 463,351 +0.16(+1.42%)
Jul 03, 2018 11.04 11.04 11.04 0 -0.08(-0.70%)
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.