Acco Brands Corp (NY: ACCO )

9.650 USD UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.160 9.175 9.010 9.140 545,523 +0.02(+0.22%)
Apr 29, 2019 9.100 9.190 9.030 9.120 243,598 +0.11(+1.22%)
Apr 26, 2019 8.830 9.050 8.830 9.010 234,800 +0.19(+2.15%)
Apr 25, 2019 8.900 8.900 8.680 8.820 282,810 -0.13(-1.45%)
Apr 24, 2019 8.770 8.980 8.770 8.950 287,288 +0.14(+1.59%)
Apr 23, 2019 8.590 8.850 8.530 8.810 296,950 +0.25(+2.92%)
Apr 22, 2019 8.760 8.850 8.550 8.560 424,305 -0.27(-3.06%)
Apr 18, 2019 8.870 8.930 8.790 8.830 206,100 -0.08(-0.90%)
Apr 17, 2019 8.900 9.010 8.860 8.910 300,755 +0.06(+0.68%)
Apr 16, 2019 8.730 8.860 8.690 8.850 382,545 +0.15(+1.72%)
Apr 15, 2019 8.780 8.900 8.640 8.700 235,122 -0.09(-1.02%)
Apr 12, 2019 8.810 8.900 8.740 8.790 312,200 +0.02(+0.23%)
Apr 11, 2019 8.720 8.840 8.715 8.770 238,906 +0.05(+0.57%)
Apr 10, 2019 8.580 8.740 8.560 8.720 291,496 +0.19(+2.23%)
Apr 09, 2019 8.660 8.670 8.510 8.530 556,253 -0.19(-2.18%)
Apr 08, 2019 8.730 8.860 8.690 8.720 336,752 -0.03(-0.34%)
Apr 05, 2019 8.690 8.790 8.690 8.750 571,100 +0.06(+0.69%)
Apr 04, 2019 8.690 8.770 8.620 8.690 455,977 +0.01(+0.12%)
Apr 03, 2019 8.770 8.880 8.660 8.680 302,735 -0.02(-0.23%)
Apr 02, 2019 8.690 8.790 8.670 8.700 376,858 +0.00(+0.00%)
Apr 01, 2019 8.630 8.830 8.630 8.700 462,174 +0.14(+1.64%)
Mar 29, 2019 8.680 8.740 8.480 8.560 512,000 -0.06(-0.70%)
Mar 28, 2019 8.540 8.660 8.450 8.620 355,967 +0.10(+1.17%)
Mar 27, 2019 8.440 8.640 8.420 8.520 378,732 +0.05(+0.59%)
Mar 26, 2019 8.350 8.580 8.330 8.470 568,260 +0.17(+2.05%)
Mar 25, 2019 8.210 8.380 8.120 8.300 633,890 +0.08(+0.97%)
Mar 22, 2019 8.510 8.550 8.220 8.220 467,000 -0.36(-4.20%)
Mar 21, 2019 8.510 8.720 8.510 8.580 351,811 +0.03(+0.35%)
Mar 20, 2019 8.770 8.795 8.500 8.550 369,882 -0.23(-2.62%)
Mar 19, 2019 8.970 9.040 8.780 8.780 378,816 -0.16(-1.79%)
Mar 18, 2019 8.910 9.080 8.830 8.940 470,256 +0.04(+0.45%)
Mar 15, 2019 8.810 9.025 8.810 8.900 1,190,000 +0.10(+1.14%)
Mar 14, 2019 8.900 8.955 8.750 8.800 397,588 -0.17(-1.90%)
Mar 13, 2019 8.950 9.110 8.950 8.970 392,727 +0.02(+0.22%)
Mar 12, 2019 8.940 9.010 8.865 8.950 316,215 +0.02(+0.22%)
Mar 11, 2019 8.900 9.110 8.900 8.930 441,348 +0.05(+0.56%)
Mar 08, 2019 8.830 8.990 8.750 8.880 359,700 +0.02(+0.23%)
Mar 07, 2019 8.990 8.990 8.855 8.860 581,553 -0.14(-1.56%)
Mar 06, 2019 9.080 9.150 8.930 9.000 694,517 -0.12(-1.32%)
Mar 05, 2019 9.260 9.300 9.090 9.120 410,240 -0.15(-1.62%)
Mar 04, 2019 9.300 9.431 9.220 9.270 552,581 -0.05(-0.54%)
Mar 01, 2019 9.360 9.380 9.200 9.320 351,800 +0.02(+0.22%)
Feb 28, 2019 9.240 9.330 9.110 9.300 569,429 +0.03(+0.32%)
Feb 27, 2019 9.340 9.370 9.210 9.270 469,375 -0.06(-0.64%)
Feb 26, 2019 9.290 9.390 9.250 9.330 539,312 +0.04(+0.43%)
Feb 25, 2019 9.360 9.480 9.260 9.290 522,888 -0.04(-0.43%)
Feb 22, 2019 9.330 9.410 9.250 9.330 645,100 +0.04(+0.43%)
Feb 21, 2019 9.330 9.360 9.160 9.290 557,381 -0.04(-0.43%)
Feb 20, 2019 9.230 9.355 9.170 9.330 635,881 +0.20(+2.19%)
Feb 19, 2019 9.230 9.350 9.100 9.130 596,555 -0.10(-1.08%)
Feb 15, 2019 9.000 9.240 8.960 9.230 772,600 +0.27(+3.01%)
Feb 14, 2019 8.880 9.025 8.810 8.960 515,971 -0.05(-0.55%)
Feb 13, 2019 7.940 9.100 7.930 9.010 1,284,900 -0.17(-1.85%)
Feb 12, 2019 8.990 9.230 8.990 9.180 732,687 +0.25(+2.80%)
Feb 11, 2019 8.720 8.970 8.720 8.930 711,656 +0.24(+2.76%)
Feb 08, 2019 8.790 8.880 8.620 8.690 857,400 -0.14(-1.59%)
Feb 07, 2019 9.030 9.030 8.730 8.830 489,480 -0.24(-2.65%)
Feb 06, 2019 9.080 9.140 9.020 9.070 323,686 -0.01(-0.11%)
Feb 05, 2019 9.120 9.180 9.010 9.080 401,685 -0.03(-0.33%)
Feb 04, 2019 8.840 9.120 8.760 9.110 633,562 +0.26(+2.94%)
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.