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 (%)
Jul 29, 2016 8.799 8.902 8.744 8.854 1,003,824 +0.06(+0.72%)
Jul 28, 2016 8.839 8.878 8.791 8.791 484,852 -0.05(-0.53%)
Jul 27, 2016 8.736 8.886 8.736 8.839 729,471 +0.10(+1.17%)
Jul 26, 2016 8.728 8.886 8.705 8.736 1,069,077 +0.01(+0.09%)
Jul 25, 2016 8.752 8.791 8.665 8.728 505,819 -0.09(-0.98%)
Jul 22, 2016 8.689 8.886 8.642 8.815 475,052 +0.13(+1.54%)
Jul 21, 2016 8.775 8.894 8.673 8.681 723,362 -0.09(-1.08%)
Jul 20, 2016 8.768 8.846 8.728 8.775 457,926 +0.06(+0.63%)
Jul 19, 2016 8.775 8.799 8.697 8.720 466,243 -0.06(-0.63%)
Jul 18, 2016 8.665 8.807 8.665 8.775 689,538 +0.12(+1.36%)
Jul 15, 2016 8.760 8.768 8.626 8.657 548,992 -0.04(-0.45%)
Jul 14, 2016 8.846 8.862 8.697 8.697 414,223 -0.06(-0.63%)
Jul 13, 2016 8.791 8.791 8.681 8.752 1,126,039 +0.01(+0.09%)
Jul 12, 2016 8.602 8.791 8.563 8.744 887,064 +0.24(+2.78%)
Jul 11, 2016 8.437 8.575 8.421 8.508 512,607 +0.13(+1.50%)
Jul 08, 2016 8.106 8.389 8.035 8.382 885,802 +0.35(+4.31%)
Jul 07, 2016 8.090 8.232 8.004 8.035 571,422 -0.05(-0.58%)
Jul 06, 2016 8.043 8.137 7.972 8.082 578,636 +0.01(+0.10%)
Jul 05, 2016 8.114 8.216 8.067 8.074 744,367 -0.06(-0.77%)
Jul 01, 2016 8.106 8.137 8.137 8.137 1,061,128 +0.00(+0.00%)
Jun 30, 2016 7.901 8.145 7.854 8.137 1,466,962 +0.30(+3.82%)
Jun 29, 2016 7.830 7.901 7.759 7.838 1,011,912 +0.13(+1.63%)
Jun 28, 2016 7.799 7.956 7.688 7.712 1,310,364 +0.02(+0.20%)
Jun 27, 2016 7.893 7.901 7.610 7.696 1,103,736 -0.34(-4.22%)
Jun 24, 2016 7.972 8.098 7.885 8.035 1,282,235 -0.38(-4.49%)
Jun 23, 2016 8.382 8.468 8.334 8.413 712,176 +0.17(+2.01%)
Jun 22, 2016 8.248 8.397 8.248 8.248 641,300 -0.01(-0.10%)
Jun 21, 2016 8.303 8.319 8.181 8.256 1,254,058 -0.03(-0.38%)
Jun 20, 2016 8.279 8.445 8.177 8.287 491,333 +0.12(+1.45%)
Jun 17, 2016 8.248 8.397 8.137 8.169 1,325,414 -0.06(-0.67%)
Jun 16, 2016 8.035 8.240 7.996 8.224 801,644 +0.15(+1.85%)
Jun 15, 2016 8.106 8.177 8.074 8.074 500,964 +0.03(+0.39%)
Jun 14, 2016 8.074 8.185 8.004 8.043 456,909 -0.03(-0.39%)
Jun 13, 2016 8.145 8.263 8.074 8.074 511,593 -0.13(-1.63%)
Jun 10, 2016 8.216 8.323 8.185 8.208 699,662 -0.14(-1.70%)
Jun 09, 2016 8.185 8.366 8.169 8.350 929,806 +0.09(+1.05%)
Jun 08, 2016 8.208 8.295 8.141 8.263 580,714 +0.07(+0.87%)
Jun 07, 2016 8.114 8.248 8.082 8.193 871,968 +0.06(+0.78%)
Jun 06, 2016 8.074 8.169 8.051 8.130 652,401 +0.05(+0.58%)
Jun 03, 2016 8.114 8.161 8.043 8.082 553,213 -0.03(-0.39%)
Jun 02, 2016 8.011 8.141 7.988 8.114 659,660 +0.09(+1.08%)
Jun 01, 2016 7.822 8.074 7.799 8.027 1,050,113 +0.20(+2.52%)
May 31, 2016 7.767 7.909 7.732 7.830 870,006 +0.07(+0.91%)
May 27, 2016 7.751 7.759 7.759 7.759 548,526 +0.03(+0.41%)
May 26, 2016 7.751 7.799 7.696 7.728 275,787 -0.01(-0.10%)
May 25, 2016 7.767 7.822 7.704 7.736 459,697 -0.03(-0.41%)
May 24, 2016 7.610 7.838 7.539 7.767 708,275 +0.24(+3.25%)
May 23, 2016 7.602 7.610 7.484 7.523 833,743 -0.09(-1.14%)
May 20, 2016 7.562 7.645 7.539 7.610 752,615 +0.09(+1.26%)
May 19, 2016 7.476 7.547 7.421 7.515 595,709 +0.00(+0.00%)
May 18, 2016 7.578 7.641 7.472 7.515 616,863 -0.09(-1.14%)
May 17, 2016 7.767 7.783 7.531 7.602 823,627 -0.23(-2.92%)
May 16, 2016 7.720 7.921 7.720 7.830 653,177 +0.10(+1.33%)
May 13, 2016 7.759 7.877 7.688 7.728 1,103,694 -0.04(-0.51%)
May 12, 2016 7.822 7.948 7.665 7.767 920,509 -0.06(-0.70%)
May 11, 2016 7.759 7.870 7.688 7.822 852,182 +0.07(+0.91%)
May 10, 2016 7.712 7.838 7.684 7.751 718,110 +0.05(+0.61%)
May 09, 2016 7.641 7.799 7.594 7.704 803,058 +0.01(+0.10%)
May 06, 2016 7.649 7.720 7.602 7.696 440,641 +0.03(+0.41%)
May 05, 2016 7.775 7.783 7.625 7.665 759,647 -0.05(-0.61%)
May 04, 2016 7.673 7.822 7.649 7.712 752,672 +0.02(+0.20%)
May 03, 2016 7.681 7.759 7.531 7.696 804,202 -0.06(-0.81%)
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.