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

Acco Brands Corp (NY: ACCO )

4.920 +0.060 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 9.929 9.929 9.929 0 +0.08(+0.80%)
Mar 28, 2018 9.692 9.909 9.652 9.850 582,872 +0.20(+2.05%)
Mar 27, 2018 9.850 9.929 9.633 9.652 924,027 -0.20(-2.01%)
Mar 26, 2018 9.731 9.909 9.652 9.850 642,769 +0.28(+2.89%)
Mar 23, 2018 9.969 9.969 9.573 9.573 564,809 -0.28(-2.81%)
Mar 22, 2018 10.09 10.13 9.850 9.850 690,632 -0.28(-2.73%)
Mar 21, 2018 10.40 10.44 10.13 10.13 470,933 -0.28(-2.66%)
Mar 20, 2018 10.44 10.48 10.29 10.40 352,192 -0.08(-0.76%)
Mar 19, 2018 10.52 10.54 10.34 10.48 600,434 -0.04(-0.38%)
Mar 16, 2018 10.40 10.58 10.40 10.52 870,400 +0.08(+0.76%)
Mar 15, 2018 10.40 10.47 10.32 10.44 489,193 +0.00(+0.00%)
Mar 14, 2018 10.48 10.48 10.32 10.44 694,484 +0.08(+0.76%)
Mar 13, 2018 10.44 10.52 10.32 10.36 1,260,101 -0.04(-0.38%)
Mar 12, 2018 10.56 10.21 10.40 962,841 +0.20(+1.94%)
Mar 09, 2018 10.05 10.40 10.05 10.21 860,497 -0.12(-1.15%)
Mar 08, 2018 10.32 10.44 10.19 10.32 626,755 +0.08(+0.77%)
Mar 07, 2018 10.34 9.929 10.25 773,487 +0.16(+1.57%)
Mar 06, 2018 10.05 10.13 9.771 10.09 733,821 +0.08(+0.79%)
Mar 05, 2018 9.929 10.17 9.850 10.01 662,769 -0.04(-0.39%)
Mar 02, 2018 9.731 10.17 9.731 10.05 678,814 +0.24(+2.42%)
Mar 01, 2018 9.969 10.15 9.771 9.811 591,573 -0.20(-1.98%)
Feb 28, 2018 10.40 10.42 9.969 10.01 870,265 -0.31(-2.99%)
Feb 27, 2018 10.51 10.71 10.30 10.32 568,418 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.59 639,165 +0.00(+0.00%)
Feb 23, 2018 10.47 10.71 10.44 10.59 533,581 +0.20(+1.89%)
Feb 22, 2018 10.51 10.91 10.40 10.40 954,423 -0.12(-1.12%)
Feb 21, 2018 10.47 10.75 10.47 10.51 950,521 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.51 10.51 901,306 -0.24(-2.20%)
Feb 16, 2018 10.75 10.75 10.75 0 -0.08(-0.73%)
Feb 15, 2018 10.36 10.97 10.17 10.83 2,499,598 +0.63(+6.18%)
Feb 14, 2018 10.12 10.59 10.04 10.20 2,569,282 +1.42(+16.14%)
Feb 13, 2018 8.663 8.860 8.663 8.781 2,021,727 +0.00(+0.00%)
Feb 12, 2018 8.821 8.939 8.742 8.781 2,019,003 +0.00(+0.00%)
Feb 09, 2018 8.939 8.978 8.702 8.781 965,226 -0.08(-0.89%)
Feb 08, 2018 9.017 9.017 8.880 8.860 592,424 -0.12(-1.32%)
Feb 07, 2018 8.978 8.978 8.899 8.978 468,990 +0.00(+0.00%)
Feb 06, 2018 8.624 9.096 8.584 8.978 772,226 -0.02(-0.22%)
Feb 05, 2018 8.978 9.195 8.899 8.998 601,657 -0.06(-0.65%)
Feb 02, 2018 9.293 9.293 9.057 9.057 904,872 -0.32(-3.36%)
Feb 01, 2018 9.254 9.431 9.136 9.372 577,828 +0.04(+0.42%)
Jan 31, 2018 9.451 9.470 9.273 9.332 442,862 -0.04(-0.42%)
Jan 30, 2018 9.411 9.569 9.372 9.372 407,491 -0.12(-1.24%)
Jan 29, 2018 9.647 9.708 9.490 9.490 380,091 -0.24(-2.43%)
Jan 26, 2018 9.687 9.785 9.529 9.726 352,992 +0.12(+1.23%)
Jan 25, 2018 9.608 9.608 9.214 9.608 950,036 +0.08(+0.83%)
Jan 24, 2018 10.04 10.04 9.529 9.529 827,320 -0.47(-4.72%)
Jan 23, 2018 10.08 10.12 9.844 10.00 314,084 +0.00(+0.00%)
Jan 22, 2018 10.08 10.08 9.884 10.00 231,708 -0.08(-0.78%)
Jan 19, 2018 9.884 10.18 9.844 10.08 349,471 +0.16(+1.59%)
Jan 18, 2018 10.08 10.08 9.844 9.923 377,494 -0.16(-1.56%)
Jan 17, 2018 10.08 10.08 9.825 10.08 378,301 +0.08(+0.79%)
Jan 16, 2018 10.16 10.36 9.884 10.00 576,504 -0.08(-0.78%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.12(+1.19%)
Jan 11, 2018 9.490 9.982 9.490 9.963 607,950 +0.43(+4.55%)
Jan 10, 2018 9.490 9.529 388,262 -0.04(-0.41%)
Jan 09, 2018 9.726 9.805 9.569 9.569 284,545 -0.20(-2.02%)
Jan 08, 2018 9.726 9.766 9.628 9.766 212,607 +0.04(+0.40%)
Jan 05, 2018 9.687 9.766 9.549 9.726 490,015 +0.04(+0.41%)
Jan 04, 2018 9.647 9.726 9.569 9.687 438,642 +0.12(+1.23%)
Jan 03, 2018 9.805 9.805 9.529 9.569 417,319 -0.28(-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.