Acco Brands Corp (NY: ACCO )

9.095 USD +0.145 (+1.62%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.98 24.00 23.74 23.80 531,200 -0.10(-0.42%)
Apr 27, 2007 24.21 24.24 23.90 23.90 619,900 -0.41(-1.69%)
Apr 26, 2007 24.23 24.55 23.99 24.31 720,900 +0.06(+0.25%)
Apr 25, 2007 24.30 24.46 24.21 24.25 920,311 -0.03(-0.12%)
Apr 24, 2007 24.42 24.63 24.22 24.28 436,400 -0.08(-0.33%)
Apr 23, 2007 24.40 24.48 24.28 24.36 419,500 -0.04(-0.16%)
Apr 20, 2007 24.66 24.83 24.32 24.40 714,100 -0.04(-0.16%)
Apr 19, 2007 24.68 24.68 24.28 24.44 473,700 -0.39(-1.57%)
Apr 18, 2007 24.76 24.97 24.62 24.83 373,900 -0.02(-0.08%)
Apr 17, 2007 24.88 25.00 24.69 24.85 331,500 +0.00(+0.00%)
Apr 16, 2007 24.94 25.09 24.79 24.85 396,300 +0.05(+0.20%)
Apr 13, 2007 24.85 24.85 24.63 24.80 688,700 -0.05(-0.20%)
Apr 12, 2007 24.85 24.90 24.72 24.85 341,900 -0.05(-0.20%)
Apr 11, 2007 25.20 25.23 24.80 24.90 923,100 -0.30(-1.19%)
Apr 10, 2007 25.15 25.30 25.05 25.20 459,100 +0.10(+0.40%)
Apr 09, 2007 25.20 25.29 25.02 25.10 520,300 -0.15(-0.59%)
Apr 05, 2007 25.14 25.47 25.07 25.25 384,700 +0.19(+0.76%)
Apr 04, 2007 24.70 25.15 24.55 25.06 556,900 +0.36(+1.46%)
Apr 03, 2007 24.36 24.71 24.25 24.70 582,800 +0.36(+1.48%)
Apr 02, 2007 24.07 24.35 24.04 24.34 732,300 +0.25(+1.04%)
Mar 30, 2007 23.78 24.47 23.77 24.09 643,200 +0.30(+1.26%)
Mar 29, 2007 23.56 23.81 23.44 23.79 571,000 +0.35(+1.49%)
Mar 28, 2007 23.43 23.75 23.25 23.44 800,000 -0.09(-0.38%)
Mar 27, 2007 23.36 24.00 23.20 23.53 936,100 +0.08(+0.34%)
Mar 26, 2007 22.81 23.82 22.50 23.45 429,400 +0.65(+2.85%)
Mar 23, 2007 22.75 23.09 22.75 22.80 203,300 +0.00(+0.00%)
Mar 22, 2007 22.94 22.94 22.49 22.80 392,300 -0.06(-0.26%)
Mar 21, 2007 22.33 22.99 22.30 22.86 261,000 +0.53(+2.37%)
Mar 20, 2007 22.15 22.45 22.10 22.33 215,800 +0.12(+0.54%)
Mar 19, 2007 21.72 22.42 21.72 22.21 435,100 +0.60(+2.78%)
Mar 16, 2007 21.36 21.63 21.34 21.61 644,600 +0.26(+1.22%)
Mar 15, 2007 21.25 21.46 21.08 21.35 303,300 +0.10(+0.47%)
Mar 14, 2007 20.92 21.27 20.87 21.25 494,700 +0.36(+1.72%)
Mar 13, 2007 21.34 21.43 20.84 20.89 382,900 -0.45(-2.11%)
Mar 12, 2007 21.17 21.34 21.07 21.34 275,900 +0.09(+0.42%)
Mar 09, 2007 21.18 21.27 21.00 21.25 368,400 +0.16(+0.76%)
Mar 08, 2007 21.14 21.30 20.96 21.09 806,200 +0.03(+0.14%)
Mar 07, 2007 21.28 21.40 21.05 21.06 384,200 -0.28(-1.31%)
Mar 06, 2007 21.31 21.50 21.20 21.34 466,600 +0.11(+0.52%)
Mar 05, 2007 21.00 21.97 20.48 21.23 474,000 +0.02(+0.09%)
Mar 02, 2007 21.48 21.72 21.19 21.21 382,600 -0.33(-1.53%)
Mar 01, 2007 21.62 22.06 21.33 21.54 809,411 -0.24(-1.10%)
Feb 28, 2007 22.13 22.27 21.48 21.78 500,000 -0.36(-1.63%)
Feb 27, 2007 22.48 22.50 21.85 22.14 614,400 -0.46(-2.04%)
Feb 26, 2007 22.72 22.72 22.44 22.60 447,998 -0.03(-0.13%)
Feb 23, 2007 22.60 22.65 22.35 22.63 771,300 -0.02(-0.09%)
Feb 22, 2007 22.63 22.91 22.45 22.65 719,600 +0.02(+0.09%)
Feb 21, 2007 22.80 22.84 22.58 22.63 323,100 -0.21(-0.92%)
Feb 20, 2007 22.97 23.51 22.43 22.84 785,600 -0.19(-0.83%)
Feb 16, 2007 22.86 23.09 22.70 23.03 494,500 +0.17(+0.74%)
Feb 15, 2007 22.92 23.05 22.78 22.86 570,000 -0.04(-0.17%)
Feb 14, 2007 23.15 23.16 22.85 22.90 486,900 -0.26(-1.12%)
Feb 13, 2007 23.25 23.36 22.98 23.16 591,440 -0.09(-0.39%)
Feb 12, 2007 23.41 23.47 23.20 23.25 402,426 -0.16(-0.68%)
Feb 09, 2007 23.55 23.57 23.22 23.41 593,700 -0.14(-0.59%)
Feb 08, 2007 23.88 23.90 23.15 23.55 1,050,300 -0.55(-2.28%)
Feb 07, 2007 24.70 25.05 23.96 24.10 887,600 +0.06(+0.25%)
Feb 06, 2007 24.00 24.19 23.79 24.04 607,800 +0.06(+0.25%)
Feb 05, 2007 24.11 24.15 23.80 23.98 550,400 -0.13(-0.54%)
Feb 02, 2007 23.76 24.18 23.38 24.11 725,400 +0.48(+2.03%)
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.