Acco Brands Corp (NY: ACCO )

9.120 USD +0.170 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.540 9.745 9.410 9.540 1,040,007 +0.00(+0.00%)
Apr 28, 2016 9.110 9.790 9.100 9.540 1,362,977 -0.24(-2.45%)
Apr 27, 2016 9.750 10.50 9.360 9.780 1,791,730 +0.88(+9.89%)
Apr 26, 2016 8.740 8.955 8.690 8.900 614,029 +0.19(+2.18%)
Apr 25, 2016 8.780 8.780 8.650 8.710 433,256 -0.07(-0.80%)
Apr 22, 2016 8.740 8.850 8.650 8.780 567,482 +0.07(+0.80%)
Apr 21, 2016 8.880 8.910 8.700 8.710 301,411 -0.21(-2.35%)
Apr 20, 2016 8.950 9.000 8.860 8.920 421,138 -0.02(-0.22%)
Apr 19, 2016 8.970 9.090 8.930 8.940 411,636 -0.02(-0.22%)
Apr 18, 2016 8.900 9.010 8.890 8.960 295,332 +0.02(+0.22%)
Apr 15, 2016 8.840 9.010 8.770 8.940 407,311 +0.09(+1.02%)
Apr 14, 2016 9.010 9.020 8.820 8.850 360,880 -0.17(-1.88%)
Apr 13, 2016 8.770 9.030 8.720 9.020 673,732 +0.33(+3.80%)
Apr 12, 2016 8.620 8.770 8.600 8.690 567,954 +0.09(+1.05%)
Apr 11, 2016 8.670 8.880 8.600 8.600 543,490 -0.03(-0.35%)
Apr 08, 2016 8.790 8.830 8.580 8.630 455,268 -0.03(-0.35%)
Apr 07, 2016 8.780 8.840 8.630 8.660 464,260 -0.20(-2.26%)
Apr 06, 2016 8.690 8.890 8.630 8.860 457,475 +0.20(+2.31%)
Apr 05, 2016 8.800 8.890 8.660 8.660 683,611 -0.16(-1.81%)
Apr 04, 2016 9.030 9.030 8.810 8.820 452,955 -0.21(-2.33%)
Apr 01, 2016 8.890 9.070 8.740 9.030 600,558 +0.05(+0.56%)
Mar 31, 2016 8.840 9.050 8.810 8.980 566,751 +0.14(+1.58%)
Mar 30, 2016 8.920 9.020 8.705 8.840 686,939 -0.12(-1.34%)
Mar 29, 2016 8.500 8.980 8.460 8.960 920,828 +0.44(+5.16%)
Mar 28, 2016 8.610 8.820 8.495 8.520 726,958 -0.04(-0.47%)
Mar 24, 2016 8.470 8.560 8.560 8.560 343,000 +0.06(+0.71%)
Mar 23, 2016 8.640 8.720 8.495 8.500 436,841 -0.24(-2.75%)
Mar 22, 2016 8.070 8.900 8.070 8.740 1,408,732 +0.75(+9.39%)
Mar 21, 2016 8.130 8.210 7.950 7.990 417,071 -0.16(-1.96%)
Mar 18, 2016 8.030 8.180 7.970 8.150 824,103 +0.17(+2.13%)
Mar 17, 2016 7.700 8.030 7.700 7.980 401,699 +0.27(+3.50%)
Mar 16, 2016 7.600 7.740 7.570 7.710 427,121 +0.07(+0.92%)
Mar 15, 2016 7.640 7.690 7.560 7.640 494,052 -0.06(-0.78%)
Mar 14, 2016 7.790 7.850 7.645 7.700 658,108 -0.14(-1.79%)
Mar 11, 2016 7.840 7.940 7.780 7.840 529,636 +0.04(+0.51%)
Mar 10, 2016 7.860 7.970 7.740 7.800 522,961 -0.05(-0.64%)
Mar 09, 2016 7.660 7.910 7.640 7.850 484,705 +0.20(+2.61%)
Mar 08, 2016 8.030 8.050 7.550 7.650 848,172 -0.41(-5.09%)
Mar 07, 2016 7.720 8.120 7.660 8.060 836,921 +0.31(+4.00%)
Mar 04, 2016 7.810 7.910 7.700 7.750 545,041 -0.06(-0.77%)
Mar 03, 2016 7.650 7.840 7.600 7.810 600,384 +0.12(+1.56%)
Mar 02, 2016 7.540 7.740 7.530 7.690 570,645 +0.12(+1.59%)
Mar 01, 2016 7.380 7.690 7.320 7.570 589,258 +0.26(+3.56%)
Feb 29, 2016 7.270 7.470 7.270 7.310 706,763 +0.03(+0.41%)
Feb 26, 2016 7.240 7.400 7.170 7.280 483,996 +0.09(+1.25%)
Feb 25, 2016 7.240 7.240 7.090 7.190 577,363 -0.02(-0.28%)
Feb 24, 2016 7.040 7.210 6.950 7.210 406,680 +0.12(+1.69%)
Feb 23, 2016 7.080 7.130 6.990 7.090 483,207 +0.01(+0.14%)
Feb 22, 2016 7.070 7.190 7.050 7.080 558,879 +0.11(+1.58%)
Feb 19, 2016 7.140 7.170 6.940 6.970 809,749 -0.19(-2.65%)
Feb 18, 2016 7.170 7.315 7.100 7.160 460,082 +0.01(+0.14%)
Feb 17, 2016 6.970 7.285 6.960 7.150 719,980 +0.21(+3.03%)
Feb 16, 2016 6.800 6.970 6.680 6.940 646,900 +0.22(+3.27%)
Feb 12, 2016 6.470 6.720 6.720 6.720 541,000 +0.31(+4.84%)
Feb 11, 2016 6.490 6.730 6.245 6.410 1,076,278 -0.29(-4.33%)
Feb 10, 2016 6.180 6.885 6.100 6.700 1,317,517 +0.84(+14.33%)
Feb 09, 2016 5.870 6.135 5.850 5.860 480,877 -0.13(-2.17%)
Feb 08, 2016 5.890 6.075 5.860 5.990 710,358 +0.02(+0.34%)
Feb 05, 2016 6.030 6.100 5.970 5.970 629,647 -0.10(-1.65%)
Feb 04, 2016 5.890 6.080 5.890 6.070 486,795 +0.16(+2.71%)
Feb 03, 2016 5.950 5.950 5.790 5.910 336,500 +0.07(+1.20%)
Feb 02, 2016 6.030 6.030 5.830 5.840 483,678 -0.32(-5.19%)
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.