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

Acco Brands Corp (NY: ACCO )

4.970 +0.090 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2017 9.335 9.374 9.177 9.177 1,491,854 -0.16(-1.69%)
Jul 28, 2017 9.295 9.414 9.217 9.335 438,497 +0.04(+0.42%)
Jul 27, 2017 9.453 9.532 9.295 9.295 481,607 -0.16(-1.67%)
Jul 26, 2017 9.492 9.611 9.414 9.453 657,999 +0.00(+0.00%)
Jul 25, 2017 9.335 9.611 9.335 9.453 934,723 +0.12(+1.27%)
Jul 24, 2017 9.374 9.374 9.295 9.335 814,002 -0.04(-0.42%)
Jul 21, 2017 9.571 9.571 9.335 9.374 545,764 -0.12(-1.24%)
Jul 20, 2017 9.453 9.532 9.414 9.492 806,141 +0.04(+0.42%)
Jul 19, 2017 9.453 9.571 9.425 9.453 421,173 +0.04(+0.42%)
Jul 18, 2017 9.374 9.492 9.295 9.414 398,701 -0.04(-0.42%)
Jul 17, 2017 9.335 9.532 9.335 9.453 450,213 +0.16(+1.69%)
Jul 14, 2017 9.374 9.437 9.295 9.295 397,532 -0.16(-1.67%)
Jul 13, 2017 9.374 9.453 9.295 9.453 441,539 +0.08(+0.84%)
Jul 12, 2017 9.414 9.532 9.295 9.374 900,873 +0.04(+0.42%)
Jul 11, 2017 9.374 9.473 9.256 9.335 572,394 -0.04(-0.42%)
Jul 10, 2017 9.414 9.433 9.256 9.374 682,879 -0.08(-0.83%)
Jul 07, 2017 9.177 9.512 9.098 9.453 619,890 +0.28(+3.00%)
Jul 06, 2017 9.138 9.256 9.059 9.177 745,978 -0.04(-0.43%)
Jul 05, 2017 9.138 9.217 9.079 9.217 533,581 +0.04(+0.43%)
Jul 03, 2017 9.138 9.217 9.098 9.177 246,977 +0.00(+0.00%)
Jun 30, 2017 9.020 9.256 9.020 9.177 645,062 +0.16(+1.75%)
Jun 29, 2017 9.217 9.217 9.020 9.020 505,707 -0.20(-2.14%)
Jun 28, 2017 9.098 9.256 9.039 9.217 500,742 +0.20(+2.18%)
Jun 27, 2017 9.020 9.118 8.862 9.020 700,129 +0.00(+0.00%)
Jun 26, 2017 8.980 9.098 8.862 9.020 812,200 +0.08(+0.88%)
Jun 23, 2017 8.823 9.020 8.783 8.941 543,363 +0.12(+1.34%)
Jun 22, 2017 8.783 8.941 8.783 8.823 257,769 +0.00(+0.00%)
Jun 21, 2017 8.902 8.980 8.783 8.823 471,665 +0.00(+0.00%)
Jun 20, 2017 9.020 9.039 8.823 8.823 606,526 -0.32(-3.45%)
Jun 19, 2017 9.020 9.138 8.823 9.138 453,753 +0.20(+2.20%)
Jun 16, 2017 8.902 9.020 8.823 8.941 895,271 -0.20(-2.16%)
Jun 15, 2017 9.020 9.177 8.941 9.138 431,263 +0.04(+0.43%)
Jun 14, 2017 9.177 9.217 9.039 9.098 355,412 -0.08(-0.86%)
Jun 13, 2017 9.217 9.256 8.980 9.177 592,773 -0.08(-0.85%)
Jun 12, 2017 9.059 9.335 9.059 9.256 510,048 +0.08(+0.86%)
Jun 09, 2017 9.295 9.315 9.138 9.177 843,759 -0.12(-1.27%)
Jun 08, 2017 8.823 9.315 8.803 9.295 629,644 +0.43(+4.89%)
Jun 07, 2017 8.980 9.020 8.823 8.862 566,258 -0.12(-1.32%)
Jun 06, 2017 8.941 9.098 8.858 8.980 480,460 +0.04(+0.44%)
Jun 05, 2017 9.256 9.256 8.941 8.941 619,585 -0.32(-3.40%)
Jun 02, 2017 9.256 9.394 9.177 9.256 687,495 +0.00(+0.00%)
Jun 01, 2017 8.941 9.256 8.902 9.256 807,392 +0.32(+3.52%)
May 31, 2017 8.862 9.059 8.783 8.941 877,916 +0.08(+0.89%)
May 30, 2017 8.823 9.000 8.823 8.862 615,925 +0.00(+0.00%)
May 26, 2017 8.823 8.921 8.712 8.862 715,461 +0.00(+0.00%)
May 25, 2017 8.941 9.020 8.823 8.862 722,949 -0.08(-0.88%)
May 24, 2017 8.862 8.980 8.803 8.941 818,839 +0.08(+0.89%)
May 23, 2017 8.902 8.980 8.783 8.862 660,714 +0.00(+0.00%)
May 22, 2017 8.980 9.098 8.842 8.862 1,046,732 -0.16(-1.75%)
May 19, 2017 9.098 9.177 8.882 9.020 1,587,167 -0.12(-1.29%)
May 18, 2017 9.138 9.177 9.020 9.138 791,942 +0.00(+0.00%)
May 17, 2017 9.374 9.374 9.138 9.138 751,379 -0.32(-3.33%)
May 16, 2017 9.611 9.650 9.406 9.453 514,951 -0.16(-1.64%)
May 15, 2017 9.650 9.729 9.532 9.611 514,770 -0.04(-0.41%)
May 12, 2017 9.729 9.768 9.571 9.650 711,430 -0.16(-1.61%)
May 11, 2017 9.965 10.00 9.768 9.807 712,790 -0.16(-1.58%)
May 10, 2017 9.768 9.965 9.689 9.965 820,980 +0.16(+1.61%)
May 09, 2017 9.886 9.886 9.685 9.807 1,012,796 -0.08(-0.80%)
May 08, 2017 10.32 10.36 9.886 9.886 1,097,873 -0.43(-4.20%)
May 05, 2017 10.63 10.75 10.24 10.32 1,462,062 -0.28(-2.60%)
May 04, 2017 10.87 10.89 10.28 10.60 2,070,146 -0.32(-2.89%)
May 03, 2017 11.46 11.62 10.79 10.91 870,128 -0.28(-2.46%)
May 02, 2017 11.19 11.30 11.07 11.19 937,118 +0.00(+0.00%)
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.