Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 9.638 9.638 9.638 0 +0.08(+0.80%)
Mar 28, 2018 9.408 9.619 9.369 9.561 600,474 +0.19(+2.05%)
Mar 27, 2018 9.561 9.638 9.350 9.369 951,931 -0.19(-2.01%)
Mar 26, 2018 9.446 9.619 9.369 9.561 662,180 +0.27(+2.89%)
Mar 23, 2018 9.677 9.677 9.293 9.293 581,865 -0.27(-2.81%)
Mar 22, 2018 9.792 9.830 9.561 9.561 711,488 -0.27(-2.73%)
Mar 21, 2018 10.10 10.14 9.830 9.830 485,154 -0.27(-2.66%)
Mar 20, 2018 10.14 10.18 9.984 10.10 362,827 -0.08(-0.75%)
Mar 19, 2018 10.21 10.23 10.04 10.18 618,567 -0.04(-0.38%)
Mar 16, 2018 10.10 10.27 10.10 10.21 896,685 +0.08(+0.76%)
Mar 15, 2018 10.10 10.16 10.02 10.14 503,966 +0.00(+0.00%)
Mar 14, 2018 10.18 10.18 10.02 10.14 715,457 +0.08(+0.76%)
Mar 13, 2018 10.14 10.21 10.02 10.06 1,298,155 -0.04(-0.38%)
Mar 12, 2018 10.25 9.907 10.10 991,918 +0.19(+1.94%)
Mar 09, 2018 9.753 10.10 9.753 9.907 886,483 -0.12(-1.15%)
Mar 08, 2018 10.02 10.14 9.888 10.02 645,682 +0.08(+0.77%)
Mar 07, 2018 10.04 9.638 9.945 796,846 +0.15(+1.57%)
Mar 06, 2018 9.753 9.830 9.485 9.792 755,981 +0.08(+0.79%)
Mar 05, 2018 9.638 9.869 9.561 9.715 682,784 -0.04(-0.39%)
Mar 02, 2018 9.446 9.869 9.446 9.753 699,313 +0.23(+2.42%)
Mar 01, 2018 9.677 9.849 9.485 9.523 609,437 -0.19(-1.98%)
Feb 28, 2018 10.10 10.12 9.677 9.715 896,546 -0.30(-2.99%)
Feb 27, 2018 10.21 10.40 9.995 10.01 585,584 -0.27(-2.60%)
Feb 26, 2018 10.32 10.40 10.09 10.28 658,468 +0.00(+0.00%)
Feb 23, 2018 10.17 10.40 10.13 10.28 549,695 +0.19(+1.89%)
Feb 22, 2018 10.21 10.59 10.09 10.09 983,245 -0.11(-1.12%)
Feb 21, 2018 10.17 10.43 10.17 10.21 979,226 +0.00(+0.00%)
Feb 20, 2018 10.40 10.57 10.21 10.21 928,525 -0.23(-2.20%)
Feb 16, 2018 10.43 10.43 10.43 0 -0.08(-0.73%)
Feb 15, 2018 10.05 10.65 9.869 10.51 2,575,083 +0.61(+6.18%)
Feb 14, 2018 9.823 10.28 9.747 9.900 2,646,871 +1.38(+16.14%)
Feb 13, 2018 8.409 8.600 8.409 8.524 2,082,781 +0.00(+0.00%)
Feb 12, 2018 8.562 8.677 8.486 8.524 2,079,975 +0.00(+0.00%)
Feb 09, 2018 8.677 8.715 8.447 8.524 994,375 -0.08(-0.89%)
Feb 08, 2018 8.753 8.753 8.619 8.600 610,315 -0.11(-1.32%)
Feb 07, 2018 8.715 8.715 8.638 8.715 483,152 +0.00(+0.00%)
Feb 06, 2018 8.371 8.830 8.333 8.715 795,547 -0.02(-0.22%)
Feb 05, 2018 8.715 8.925 8.638 8.734 619,826 -0.06(-0.65%)
Feb 02, 2018 9.021 9.021 8.791 8.791 932,198 -0.31(-3.36%)
Feb 01, 2018 8.982 9.154 8.868 9.097 595,278 +0.04(+0.42%)
Jan 31, 2018 9.174 9.193 9.002 9.059 456,236 -0.04(-0.42%)
Jan 30, 2018 9.135 9.288 9.097 9.097 419,797 -0.11(-1.24%)
Jan 29, 2018 9.365 9.424 9.212 9.212 391,569 -0.23(-2.43%)
Jan 26, 2018 9.403 9.498 9.250 9.441 363,652 +0.11(+1.23%)
Jan 25, 2018 9.326 9.326 8.944 9.326 978,726 +0.08(+0.83%)
Jan 24, 2018 9.747 9.747 9.250 9.250 852,304 -0.46(-4.72%)
Jan 23, 2018 9.785 9.823 9.556 9.709 323,569 +0.00(+0.00%)
Jan 22, 2018 9.785 9.785 9.594 9.709 238,705 -0.08(-0.78%)
Jan 19, 2018 9.594 9.881 9.556 9.785 360,024 +0.15(+1.59%)
Jan 18, 2018 9.785 9.785 9.556 9.632 388,894 -0.15(-1.56%)
Jan 17, 2018 9.785 9.785 9.537 9.785 389,725 +0.08(+0.79%)
Jan 16, 2018 9.862 10.05 9.594 9.709 593,914 -0.08(-0.78%)
Jan 12, 2018 9.785 9.785 9.785 0 +0.11(+1.19%)
Jan 11, 2018 9.212 9.690 9.212 9.670 626,309 +0.42(+4.55%)
Jan 10, 2018 9.212 9.250 399,987 -0.04(-0.41%)
Jan 09, 2018 9.441 9.518 9.288 9.288 293,138 -0.19(-2.02%)
Jan 08, 2018 9.441 9.479 9.346 9.479 219,028 +0.04(+0.40%)
Jan 05, 2018 9.403 9.479 9.269 9.441 504,813 +0.04(+0.41%)
Jan 04, 2018 9.365 9.441 9.288 9.403 451,889 +0.11(+1.23%)
Jan 03, 2018 9.518 9.518 9.250 9.288 429,922 -0.27(-2.80%)
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.