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 (%)
Oct 31, 2018 6.272 6.446 5.997 6.351 1,844,756 +0.09(+1.51%)
Oct 30, 2018 6.705 6.815 5.816 6.257 3,855,736 -1.59(-20.26%)
Oct 29, 2018 8.004 8.106 7.736 7.846 907,008 -0.07(-0.89%)
Oct 26, 2018 7.925 8.027 7.831 7.917 636,469 -0.06(-0.79%)
Oct 25, 2018 7.862 8.051 7.815 7.980 782,246 +0.18(+2.32%)
Oct 24, 2018 7.894 8.035 7.799 7.799 1,207,061 -0.11(-1.39%)
Oct 23, 2018 7.870 7.980 7.547 7.909 1,086,205 -0.06(-0.79%)
Oct 22, 2018 7.964 8.153 7.964 7.972 367,108 +0.03(+0.40%)
Oct 19, 2018 7.933 8.051 7.878 7.941 491,615 +0.02(+0.20%)
Oct 18, 2018 8.067 8.106 7.831 7.925 685,820 -0.18(-2.23%)
Oct 17, 2018 8.161 8.189 8.075 8.106 488,224 -0.10(-1.25%)
Oct 16, 2018 8.075 8.216 7.964 8.208 627,242 +0.17(+2.05%)
Oct 15, 2018 7.988 8.114 7.988 8.043 536,070 +0.02(+0.20%)
Oct 12, 2018 8.287 8.319 7.972 8.027 549,684 -0.12(-1.45%)
Oct 11, 2018 8.224 8.330 8.138 8.145 619,026 -0.14(-1.71%)
Oct 10, 2018 8.484 8.527 8.287 8.287 591,718 -0.20(-2.32%)
Oct 09, 2018 8.555 8.657 8.476 8.484 655,434 -0.12(-1.37%)
Oct 08, 2018 8.468 8.641 8.421 8.602 608,863 +0.15(+1.77%)
Oct 05, 2018 8.570 8.570 8.366 8.452 574,716 -0.09(-1.01%)
Oct 04, 2018 8.744 8.759 8.500 8.539 459,549 -0.23(-2.60%)
Oct 03, 2018 8.799 8.869 8.657 8.767 492,595 +0.02(+0.18%)
Oct 02, 2018 8.759 8.838 8.720 8.751 634,943 -0.02(-0.18%)
Oct 01, 2018 8.893 8.940 8.744 8.767 722,222 -0.13(-1.42%)
Sep 28, 2018 8.972 9.090 8.775 8.893 687,168 -0.12(-1.31%)
Sep 27, 2018 9.090 9.129 9.011 9.011 530,658 -0.04(-0.43%)
Sep 26, 2018 9.169 9.169 9.050 9.050 481,142 -0.08(-0.86%)
Sep 25, 2018 9.090 9.208 9.090 9.129 543,780 +0.04(+0.43%)
Sep 24, 2018 9.365 9.365 9.050 9.090 786,201 -0.31(-3.35%)
Sep 21, 2018 9.444 9.542 9.326 9.405 1,744,987 -0.04(-0.42%)
Sep 20, 2018 9.483 9.562 9.424 9.444 420,306 +0.00(+0.00%)
Sep 19, 2018 9.444 9.562 9.365 9.444 569,578 +0.00(+0.00%)
Sep 18, 2018 9.444 9.562 9.424 9.444 618,984 +0.00(+0.00%)
Sep 17, 2018 9.562 9.641 9.405 9.444 383,475 -0.12(-1.23%)
Sep 14, 2018 9.523 9.759 9.483 9.562 411,437 +0.00(+0.00%)
Sep 13, 2018 9.562 9.621 9.464 9.562 294,687 +0.08(+0.83%)
Sep 12, 2018 9.405 9.621 9.405 9.483 401,865 +0.08(+0.84%)
Sep 11, 2018 9.523 9.621 9.405 9.405 453,823 -0.12(-1.24%)
Sep 10, 2018 9.483 9.621 9.483 9.523 373,224 +0.04(+0.41%)
Sep 07, 2018 9.365 9.562 9.326 9.483 488,947 +0.04(+0.42%)
Sep 06, 2018 9.523 9.700 9.405 9.444 540,754 -0.04(-0.41%)
Sep 05, 2018 9.562 9.680 9.444 9.483 612,120 -0.12(-1.23%)
Sep 04, 2018 9.759 9.759 9.483 9.601 410,263 -0.16(-1.61%)
Aug 31, 2018 9.759 9.759 9.759 0 +0.08(+0.81%)
Aug 30, 2018 9.680 9.877 9.641 9.680 432,579 -0.03(-0.32%)
Aug 29, 2018 9.712 9.849 9.712 9.712 598,448 -0.04(-0.40%)
Aug 28, 2018 9.790 9.868 9.712 9.751 398,450 -0.04(-0.40%)
Aug 27, 2018 9.790 9.868 9.712 9.790 497,472 +0.04(+0.40%)
Aug 24, 2018 9.829 9.888 9.731 9.751 427,738 -0.04(-0.40%)
Aug 23, 2018 9.712 9.888 9.672 9.790 558,950 +0.08(+0.81%)
Aug 22, 2018 9.672 9.751 9.555 9.712 491,329 +0.00(+0.00%)
Aug 21, 2018 9.594 9.868 9.594 9.712 472,811 +0.12(+1.22%)
Aug 20, 2018 9.477 9.672 9.437 9.594 475,367 +0.16(+1.66%)
Aug 17, 2018 9.281 9.516 9.281 9.437 764,566 +0.16(+1.69%)
Aug 16, 2018 9.242 9.394 9.202 9.281 760,811 +0.04(+0.42%)
Aug 15, 2018 9.594 9.672 9.202 9.242 513,971 -0.35(-3.67%)
Aug 14, 2018 9.672 9.770 9.594 9.594 315,105 -0.08(-0.81%)
Aug 13, 2018 9.868 10.02 9.555 9.672 747,166 -0.16(-1.59%)
Aug 10, 2018 10.14 10.14 9.751 9.829 701,490 -0.35(-3.46%)
Aug 09, 2018 10.18 10.30 10.14 10.18 626,025 +0.00(+0.00%)
Aug 08, 2018 10.30 10.34 10.18 10.18 796,907 -0.16(-1.51%)
Aug 07, 2018 10.22 10.46 10.18 10.34 874,770 +0.20(+1.93%)
Aug 06, 2018 9.947 10.22 9.947 10.14 678,110 +0.12(+1.17%)
Aug 03, 2018 9.947 10.20 9.907 10.02 899,399 +0.08(+0.79%)
Aug 02, 2018 9.947 10.08 9.868 9.947 895,248 +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.