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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2018 10.22 10.26 9.361 10.03 1,641,378 -0.63(-5.88%)
Jul 30, 2018 10.85 10.97 10.61 10.65 890,591 -0.24(-2.16%)
Jul 27, 2018 11.01 11.22 10.83 10.89 522,220 -0.08(-0.71%)
Jul 26, 2018 10.93 11.05 10.91 10.97 321,655 +0.04(+0.36%)
Jul 25, 2018 10.93 11.01 10.89 10.93 351,727 -0.04(-0.36%)
Jul 24, 2018 10.89 11.01 10.87 10.97 379,878 +0.12(+1.08%)
Jul 23, 2018 10.97 10.99 10.77 10.85 693,855 -0.16(-1.42%)
Jul 20, 2018 11.01 11.10 10.97 11.01 402,753 +0.00(+0.00%)
Jul 19, 2018 11.16 11.16 10.97 11.01 577,379 -0.16(-1.40%)
Jul 18, 2018 11.05 11.16 10.97 11.16 376,804 +0.12(+1.06%)
Jul 17, 2018 11.05 11.16 10.97 11.05 430,789 +0.00(+0.00%)
Jul 16, 2018 11.32 11.36 11.03 11.05 425,143 -0.27(-2.42%)
Jul 13, 2018 11.28 11.46 11.28 11.32 437,009 +0.04(+0.35%)
Jul 12, 2018 11.24 11.40 11.16 11.28 417,187 +0.08(+0.70%)
Jul 11, 2018 10.97 11.26 10.97 11.20 458,411 +0.20(+1.78%)
Jul 10, 2018 11.24 11.24 10.95 11.01 519,394 -0.20(-1.75%)
Jul 09, 2018 11.01 11.26 10.97 11.20 311,064 +0.20(+1.78%)
Jul 06, 2018 11.24 11.24 11.01 11.01 470,311 -0.20(-1.75%)
Jul 05, 2018 11.08 11.20 10.89 11.20 463,235 +0.16(+1.42%)
Jul 03, 2018 11.05 11.05 11.05 0 -0.08(-0.70%)
Jul 02, 2018 10.81 11.12 10.73 11.12 570,035 +0.27(+2.53%)
Jun 29, 2018 10.85 11.01 10.77 10.85 687,538 +0.08(+0.73%)
Jun 28, 2018 10.69 10.83 10.67 10.77 537,253 +0.04(+0.36%)
Jun 27, 2018 10.81 10.85 10.69 10.73 427,051 -0.04(-0.36%)
Jun 26, 2018 10.65 10.89 10.50 10.77 453,645 +0.12(+1.10%)
Jun 25, 2018 10.50 10.65 10.46 10.65 935,445 +0.08(+0.74%)
Jun 22, 2018 10.50 10.61 10.42 10.58 909,869 +0.16(+1.50%)
Jun 21, 2018 10.65 10.65 10.42 10.42 360,166 -0.20(-1.85%)
Jun 20, 2018 10.61 10.67 10.50 10.61 416,705 +0.08(+0.74%)
Jun 19, 2018 10.30 10.54 10.24 10.54 438,610 +0.20(+1.89%)
Jun 18, 2018 10.34 10.42 10.30 10.34 473,123 +0.00(+0.00%)
Jun 15, 2018 10.42 10.34 10.34 783,817 +0.00(+0.00%)
Jun 14, 2018 10.34 10.34 10.18 10.34 552,284 +0.00(+0.00%)
Jun 13, 2018 10.46 10.54 10.26 10.34 529,609 -0.16(-1.49%)
Jun 12, 2018 10.61 10.65 10.50 10.50 348,181 -0.12(-1.11%)
Jun 11, 2018 10.58 10.71 10.54 10.61 527,938 +0.04(+0.37%)
Jun 08, 2018 10.50 10.69 10.50 10.58 496,694 +0.08(+0.75%)
Jun 07, 2018 10.34 10.54 10.34 10.50 455,041 +0.20(+1.90%)
Jun 06, 2018 10.30 390,842 +0.00(+0.00%)
Jun 05, 2018 10.26 10.40 10.22 10.30 343,310 +0.08(+0.77%)
Jun 04, 2018 10.18 10.30 10.11 10.22 410,743 +0.04(+0.38%)
Jun 01, 2018 10.18 10.26 10.07 10.18 422,082 +0.08(+0.77%)
May 31, 2018 10.34 10.38 10.11 10.11 503,526 -0.19(-1.83%)
May 30, 2018 10.22 10.45 10.14 10.29 495,515 +0.16(+1.54%)
May 29, 2018 9.982 10.18 9.943 10.14 465,975 +0.08(+0.78%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 9.982 10.10 9.884 10.06 653,546 +0.04(+0.39%)
May 23, 2018 9.826 10.04 9.787 10.02 460,403 +0.16(+1.58%)
May 22, 2018 9.943 10.10 9.865 9.865 747,778 -0.08(-0.78%)
May 21, 2018 9.748 9.943 9.709 9.943 759,874 +0.19(+2.00%)
May 18, 2018 9.826 9.826 9.650 9.748 415,583 -0.04(-0.40%)
May 17, 2018 9.631 9.904 9.592 9.787 539,483 +0.16(+1.62%)
May 16, 2018 9.358 9.670 9.319 9.631 734,377 +0.31(+3.35%)
May 15, 2018 9.124 9.397 9.089 9.319 825,950 +0.12(+1.27%)
May 14, 2018 9.358 9.358 9.163 9.202 639,512 -0.12(-1.26%)
May 11, 2018 9.241 9.358 9.241 9.319 467,809 +0.08(+0.84%)
May 10, 2018 9.319 9.358 9.241 9.241 549,724 -0.04(-0.42%)
May 09, 2018 9.280 9.319 9.163 9.280 649,084 +0.00(+0.00%)
May 08, 2018 9.085 9.319 9.007 9.280 737,802 +0.19(+2.15%)
May 07, 2018 9.319 9.436 9.046 9.085 807,291 -0.12(-1.27%)
May 04, 2018 9.202 9.397 9.163 9.202 773,077 -0.08(-0.84%)
May 03, 2018 9.319 9.436 9.241 9.280 717,737 +0.04(+0.42%)
May 02, 2018 9.046 9.358 9.007 9.241 726,894 +0.19(+2.16%)
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.