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 28, 2017 14.70 14.70 14.20 14.25 616,892 -0.45(-3.06%)
Apr 27, 2017 14.60 14.70 14.35 14.70 480,505 +0.20(+1.38%)
Apr 26, 2017 14.25 14.70 14.22 14.50 630,841 +0.20(+1.40%)
Apr 25, 2017 14.25 14.40 14.15 14.30 408,948 +0.20(+1.42%)
Apr 24, 2017 14.05 14.20 13.95 14.10 367,350 +0.35(+2.55%)
Apr 21, 2017 13.95 14.00 13.70 13.75 398,201 -0.25(-1.79%)
Apr 20, 2017 13.70 14.05 13.65 14.00 358,857 +0.40(+2.94%)
Apr 19, 2017 13.65 13.90 13.55 13.60 421,629 +0.05(+0.37%)
Apr 18, 2017 13.50 13.72 13.50 13.55 573,319 +0.00(+0.00%)
Apr 17, 2017 13.45 13.60 13.30 13.55 275,572 +0.10(+0.74%)
Apr 13, 2017 13.50 13.60 13.25 13.45 582,107 -0.05(-0.37%)
Apr 12, 2017 13.65 13.65 13.30 13.50 791,221 -0.10(-0.74%)
Apr 11, 2017 13.45 13.75 13.45 13.60 435,339 +0.05(+0.37%)
Apr 10, 2017 13.55 13.70 13.50 13.55 465,986 +0.00(+0.00%)
Apr 07, 2017 13.45 13.65 13.38 13.55 781,980 +0.00(+0.00%)
Apr 06, 2017 13.50 13.60 13.28 13.55 679,110 +0.05(+0.37%)
Apr 05, 2017 13.70 13.70 13.22 13.50 1,399,033 -0.10(-0.74%)
Apr 04, 2017 13.00 13.65 12.95 13.60 1,183,001 +0.60(+4.62%)
Apr 03, 2017 13.20 13.20 12.75 13.00 515,726 -0.15(-1.14%)
Mar 31, 2017 12.95 13.20 12.90 13.15 472,592 +0.25(+1.94%)
Mar 30, 2017 12.90 13.00 12.75 12.90 461,898 -0.05(-0.39%)
Mar 29, 2017 12.85 13.05 12.79 12.95 324,737 +0.05(+0.39%)
Mar 28, 2017 12.85 13.00 12.70 12.90 337,392 -0.05(-0.39%)
Mar 27, 2017 12.85 13.00 12.60 12.95 444,685 -0.05(-0.38%)
Mar 24, 2017 13.15 13.28 12.82 13.00 402,987 -0.10(-0.76%)
Mar 23, 2017 12.75 13.22 12.65 13.10 687,874 +0.30(+2.34%)
Mar 22, 2017 13.30 13.40 12.75 12.80 682,996 -0.45(-3.40%)
Mar 21, 2017 13.65 13.75 13.25 13.25 749,101 -0.25(-1.85%)
Mar 20, 2017 13.30 13.65 13.00 13.50 1,514,302 +0.15(+1.12%)
Mar 17, 2017 13.25 13.45 13.15 13.35 793,872 +0.15(+1.14%)
Mar 16, 2017 13.20 13.25 13.10 13.20 442,889 +0.00(+0.00%)
Mar 15, 2017 12.90 13.20 12.80 13.20 563,864 +0.30(+2.33%)
Mar 14, 2017 12.90 13.00 12.65 12.90 376,972 -0.05(-0.39%)
Mar 13, 2017 12.90 13.00 12.71 12.95 460,430 +0.10(+0.78%)
Mar 10, 2017 12.40 12.93 12.40 12.85 729,168 +0.60(+4.90%)
Mar 09, 2017 12.50 12.65 12.20 12.25 482,476 -0.30(-2.39%)
Mar 08, 2017 12.85 12.95 12.55 12.55 572,444 -0.30(-2.33%)
Mar 07, 2017 13.05 13.18 12.85 12.85 436,418 -0.25(-1.91%)
Mar 06, 2017 13.20 13.30 13.00 13.10 475,187 -0.20(-1.50%)
Mar 03, 2017 13.75 13.85 13.25 13.30 597,826 -0.45(-3.27%)
Mar 02, 2017 13.85 13.95 13.40 13.75 548,480 -0.15(-1.08%)
Mar 01, 2017 13.65 13.99 13.55 13.90 642,769 +0.50(+3.73%)
Feb 28, 2017 13.90 13.95 13.40 13.40 943,087 -0.50(-3.60%)
Feb 27, 2017 14.20 14.45 13.80 13.90 1,155,811 -0.20(-1.42%)
Feb 24, 2017 13.85 14.25 13.80 14.10 652,600 +0.05(+0.36%)
Feb 23, 2017 14.30 14.40 13.95 14.05 950,121 -0.10(-0.71%)
Feb 22, 2017 13.50 14.20 13.45 14.15 1,707,585 +1.25(+9.69%)
Feb 21, 2017 12.70 13.07 12.65 12.90 744,309 +0.20(+1.57%)
Feb 17, 2017 12.70 12.70 12.70 0 -0.05(-0.39%)
Feb 16, 2017 13.00 13.10 12.68 12.75 731,159 -0.25(-1.92%)
Feb 15, 2017 12.95 13.15 12.65 13.00 1,121,545 -0.05(-0.38%)
Feb 14, 2017 12.80 13.32 12.70 13.05 622,585 +0.15(+1.16%)
Feb 13, 2017 13.10 13.25 12.80 12.90 244,173 -0.15(-1.15%)
Feb 10, 2017 12.95 13.05 12.75 13.05 282,633 +0.20(+1.56%)
Feb 09, 2017 12.65 13.10 12.61 12.85 419,059 +0.15(+1.18%)
Feb 08, 2017 12.75 12.47 12.70 691,006 -0.05(-0.39%)
Feb 07, 2017 12.60 12.75 12.50 12.75 378,599 +0.20(+1.59%)
Feb 06, 2017 12.80 12.90 12.55 12.55 219,128 -0.30(-2.33%)
Feb 03, 2017 12.85 12.95 12.70 12.85 317,965 +0.20(+1.58%)
Feb 02, 2017 12.80 12.85 12.60 12.65 316,069 -0.15(-1.17%)
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.