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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 9.773 9.877 9.536 9.536 697,840 -0.28(-2.82%)
Apr 27, 2018 9.892 9.932 9.734 9.813 642,760 -0.08(-0.80%)
Apr 26, 2018 10.01 10.05 9.853 9.892 513,373 -0.12(-1.19%)
Apr 25, 2018 10.09 10.17 9.991 10.01 510,388 -0.08(-0.78%)
Apr 24, 2018 10.21 10.29 10.01 10.09 668,139 -0.04(-0.39%)
Apr 23, 2018 10.13 10.29 10.09 10.13 354,123 +0.00(+0.00%)
Apr 20, 2018 10.33 10.39 10.03 10.13 608,260 -0.24(-2.29%)
Apr 19, 2018 10.53 10.53 10.27 10.37 740,217 -0.12(-1.13%)
Apr 18, 2018 10.64 10.70 10.45 10.49 502,003 -0.12(-1.12%)
Apr 17, 2018 10.49 10.60 10.39 10.60 505,447 +0.20(+1.90%)
Apr 16, 2018 10.25 10.45 10.21 10.41 411,768 +0.20(+1.94%)
Apr 13, 2018 10.41 10.41 10.21 10.21 422,237 -0.08(-0.77%)
Apr 12, 2018 10.33 10.45 10.29 10.29 500,210 -0.04(-0.38%)
Apr 11, 2018 10.21 10.37 10.17 10.33 499,307 +0.12(+1.16%)
Apr 10, 2018 10.09 10.29 10.01 10.21 572,695 +0.24(+2.38%)
Apr 09, 2018 10.29 10.29 9.892 9.971 527,997 -0.20(-1.95%)
Apr 06, 2018 10.21 10.39 10.09 10.17 451,415 -0.16(-1.53%)
Apr 05, 2018 10.25 10.41 10.17 10.33 788,420 +0.12(+1.16%)
Apr 04, 2018 9.813 10.29 9.813 10.21 1,540,514 +0.24(+2.38%)
Apr 03, 2018 9.892 10.05 9.833 9.971 836,278 +0.20(+2.02%)
Apr 02, 2018 9.892 9.971 9.754 9.773 753,789 -0.16(-1.59%)
Mar 29, 2018 9.932 9.932 9.932 0 +0.08(+0.80%)
Mar 28, 2018 9.694 9.912 9.655 9.853 582,726 +0.20(+2.05%)
Mar 27, 2018 9.853 9.932 9.635 9.655 923,796 -0.20(-2.01%)
Mar 26, 2018 9.734 9.912 9.655 9.853 642,608 +0.28(+2.89%)
Mar 23, 2018 9.971 9.971 9.576 9.576 564,667 -0.28(-2.81%)
Mar 22, 2018 10.09 10.13 9.853 9.853 690,459 -0.28(-2.73%)
Mar 21, 2018 10.41 10.45 10.13 10.13 470,815 -0.28(-2.66%)
Mar 20, 2018 10.45 10.49 10.29 10.41 352,104 -0.08(-0.76%)
Mar 19, 2018 10.53 10.54 10.35 10.49 600,284 -0.04(-0.38%)
Mar 16, 2018 10.41 10.58 10.41 10.53 870,183 +0.08(+0.76%)
Mar 15, 2018 10.41 10.47 10.33 10.45 489,071 +0.00(+0.00%)
Mar 14, 2018 10.49 10.49 10.33 10.45 694,311 +0.08(+0.76%)
Mar 13, 2018 10.45 10.53 10.33 10.37 1,259,786 -0.04(-0.38%)
Mar 12, 2018 10.56 10.21 10.41 962,601 +0.20(+1.94%)
Mar 09, 2018 10.05 10.41 10.05 10.21 860,282 -0.12(-1.15%)
Mar 08, 2018 10.33 10.45 10.19 10.33 626,598 +0.08(+0.77%)
Mar 07, 2018 10.35 9.932 10.25 773,294 +0.16(+1.57%)
Mar 06, 2018 10.05 10.13 9.773 10.09 733,637 +0.08(+0.79%)
Mar 05, 2018 9.932 10.17 9.853 10.01 662,604 -0.04(-0.39%)
Mar 02, 2018 9.734 10.17 9.734 10.05 678,644 +0.24(+2.42%)
Mar 01, 2018 9.971 10.15 9.773 9.813 591,425 -0.20(-1.98%)
Feb 28, 2018 10.41 10.43 9.971 10.01 870,048 -0.31(-2.99%)
Feb 27, 2018 10.52 10.71 10.30 10.32 568,276 -0.28(-2.60%)
Feb 26, 2018 10.63 10.71 10.40 10.60 639,006 +0.00(+0.00%)
Feb 23, 2018 10.48 10.71 10.44 10.60 533,448 +0.20(+1.89%)
Feb 22, 2018 10.52 10.91 10.40 10.40 954,184 -0.12(-1.12%)
Feb 21, 2018 10.48 10.75 10.48 10.52 950,283 +0.00(+0.00%)
Feb 20, 2018 10.71 10.89 10.52 10.52 901,081 -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 2,498,973 +0.63(+6.18%)
Feb 14, 2018 10.12 10.60 10.04 10.20 2,568,640 +1.42(+16.14%)
Feb 13, 2018 8.665 8.862 8.665 8.783 2,021,222 +0.00(+0.00%)
Feb 12, 2018 8.823 8.941 8.744 8.783 2,018,499 +0.00(+0.00%)
Feb 09, 2018 8.941 8.980 8.705 8.783 964,985 -0.08(-0.89%)
Feb 08, 2018 9.020 9.020 8.882 8.862 592,276 -0.12(-1.32%)
Feb 07, 2018 8.980 8.980 8.902 8.980 468,872 +0.00(+0.00%)
Feb 06, 2018 8.626 9.098 8.586 8.980 772,033 -0.02(-0.22%)
Feb 05, 2018 8.980 9.197 8.902 9.000 601,506 -0.06(-0.65%)
Feb 02, 2018 9.295 9.295 9.059 9.059 904,646 -0.32(-3.36%)
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.