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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2018 10.25 10.27 9.826 9.865 882,931 -0.30(-2.99%)
Feb 27, 2018 10.36 10.56 10.15 10.17 576,691 -0.27(-2.60%)
Feb 26, 2018 10.48 10.56 10.25 10.44 648,468 +0.00(+0.00%)
Feb 23, 2018 10.32 10.56 10.29 10.44 541,347 +0.19(+1.89%)
Feb 22, 2018 10.36 10.75 10.25 10.25 968,314 -0.12(-1.12%)
Feb 21, 2018 10.32 10.60 10.32 10.36 964,355 +0.00(+0.00%)
Feb 20, 2018 10.56 10.73 10.36 10.36 914,424 -0.23(-2.20%)
Feb 16, 2018 10.60 10.60 10.60 0 -0.08(-0.73%)
Feb 15, 2018 10.21 10.81 10.02 10.67 2,535,977 +0.62(+6.18%)
Feb 14, 2018 9.975 10.44 9.897 10.05 2,606,675 +1.40(+16.14%)
Feb 13, 2018 8.539 8.733 8.539 8.655 2,051,151 +0.00(+0.00%)
Feb 12, 2018 8.694 8.810 8.616 8.655 2,048,388 +0.00(+0.00%)
Feb 09, 2018 8.810 8.849 8.578 8.655 979,274 -0.08(-0.89%)
Feb 08, 2018 8.888 8.888 8.752 8.733 601,046 -0.12(-1.32%)
Feb 07, 2018 8.849 8.849 8.772 8.849 475,815 +0.00(+0.00%)
Feb 06, 2018 8.500 8.966 8.461 8.849 783,465 -0.02(-0.22%)
Feb 05, 2018 8.849 9.063 8.772 8.869 610,413 -0.06(-0.65%)
Feb 02, 2018 9.160 9.160 8.927 8.927 918,041 -0.31(-3.36%)
Feb 01, 2018 9.121 9.296 9.005 9.237 586,238 +0.04(+0.42%)
Jan 31, 2018 9.315 9.334 9.140 9.199 449,307 -0.04(-0.42%)
Jan 30, 2018 9.276 9.431 9.237 9.237 413,422 -0.12(-1.24%)
Jan 29, 2018 9.509 9.569 9.354 9.354 385,623 -0.23(-2.43%)
Jan 26, 2018 9.548 9.645 9.393 9.587 358,129 +0.12(+1.23%)
Jan 25, 2018 9.470 9.470 9.082 9.470 963,863 +0.08(+0.83%)
Jan 24, 2018 9.897 9.897 9.393 9.393 839,361 -0.47(-4.72%)
Jan 23, 2018 9.936 9.975 9.703 9.858 318,655 +0.00(+0.00%)
Jan 22, 2018 9.936 9.936 9.742 9.858 235,080 -0.08(-0.78%)
Jan 19, 2018 9.742 10.03 9.703 9.936 354,557 +0.16(+1.59%)
Jan 18, 2018 9.936 9.936 9.703 9.781 382,988 -0.16(-1.56%)
Jan 17, 2018 9.936 9.936 9.684 9.936 383,806 +0.08(+0.79%)
Jan 16, 2018 10.01 10.21 9.742 9.858 584,894 -0.08(-0.78%)
Jan 12, 2018 9.936 9.936 9.936 0 +0.12(+1.19%)
Jan 11, 2018 9.354 9.839 9.354 9.820 616,798 +0.43(+4.55%)
Jan 10, 2018 9.354 9.393 393,913 -0.04(-0.41%)
Jan 09, 2018 9.587 9.664 9.431 9.431 288,687 -0.19(-2.02%)
Jan 08, 2018 9.587 9.626 9.490 9.626 215,701 +0.04(+0.40%)
Jan 05, 2018 9.548 9.626 9.412 9.587 497,147 +0.04(+0.41%)
Jan 04, 2018 9.509 9.587 9.431 9.548 445,026 +0.12(+1.23%)
Jan 03, 2018 9.664 9.664 9.393 9.431 423,393 -0.27(-2.80%)
Jan 02, 2018 9.509 9.742 9.431 9.703 552,527 +0.23(+2.46%)
Dec 29, 2017 9.470 9.470 9.470 0 -0.43(-4.31%)
Dec 28, 2017 9.897 9.936 9.820 9.897 279,778 +0.00(+0.00%)
Dec 27, 2017 9.897 9.975 9.878 9.897 296,505 +0.00(+0.00%)
Dec 26, 2017 9.781 9.975 9.781 9.897 326,207 +0.12(+1.19%)
Dec 22, 2017 9.781 9.820 9.703 9.781 401,449 +0.00(+0.00%)
Dec 21, 2017 9.820 9.936 9.781 9.781 248,599 -0.04(-0.40%)
Dec 20, 2017 9.781 9.975 9.761 9.820 328,189 +0.08(+0.80%)
Dec 19, 2017 9.858 9.936 9.781 9.742 459,929 -0.16(-1.57%)
Dec 18, 2017 9.742 9.975 9.664 9.897 379,021 +0.23(+2.41%)
Dec 15, 2017 9.626 9.781 9.591 9.664 1,479,345 +0.08(+0.81%)
Dec 14, 2017 9.897 9.897 9.587 9.587 628,866 -0.23(-2.37%)
Dec 13, 2017 9.664 9.936 9.645 9.820 549,870 +0.16(+1.61%)
Dec 12, 2017 9.587 9.742 9.587 9.664 602,570 +0.00(+0.00%)
Dec 11, 2017 9.858 9.858 9.645 9.664 687,807 -0.12(-1.19%)
Dec 08, 2017 10.05 10.05 9.742 9.781 511,840 +0.00(+0.00%)
Dec 07, 2017 10.25 10.27 10.05 391,608 +0.00(+0.00%)
Dec 06, 2017 10.17 10.29 10.17 10.21 556,183 +0.04(+0.38%)
Dec 05, 2017 10.32 10.36 10.17 10.17 448,799 -0.16(-1.50%)
Dec 04, 2017 10.52 10.27 10.32 364,239 +0.12(+1.14%)
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.