Skip to main content

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.24 11.24 10.86 10.90 806,758 -0.34(-3.06%)
Apr 27, 2017 11.16 11.24 10.97 11.24 628,394 +0.15(+1.38%)
Apr 26, 2017 10.90 11.24 10.88 11.09 825,000 +0.15(+1.40%)
Apr 25, 2017 10.90 11.01 10.82 10.93 534,813 +0.15(+1.42%)
Apr 24, 2017 10.74 10.86 10.67 10.78 480,412 +0.27(+2.55%)
Apr 21, 2017 10.67 10.71 10.48 10.51 520,759 -0.19(-1.79%)
Apr 20, 2017 10.48 10.74 10.44 10.71 469,305 +0.31(+2.94%)
Apr 19, 2017 10.44 10.63 10.36 10.40 551,397 +0.04(+0.37%)
Apr 18, 2017 10.32 10.49 10.32 10.36 749,774 +0.00(+0.00%)
Apr 17, 2017 10.28 10.40 10.17 10.36 360,387 +0.08(+0.74%)
Apr 13, 2017 10.32 10.40 10.13 10.28 761,267 -0.04(-0.37%)
Apr 12, 2017 10.44 10.44 10.17 10.32 1,034,742 -0.08(-0.74%)
Apr 11, 2017 10.28 10.51 10.28 10.40 569,327 +0.04(+0.37%)
Apr 10, 2017 10.36 10.48 10.32 10.36 609,406 +0.00(+0.00%)
Apr 07, 2017 10.28 10.44 10.23 10.36 1,022,657 +0.00(+0.00%)
Apr 06, 2017 10.32 10.40 10.15 10.36 888,126 +0.04(+0.37%)
Apr 05, 2017 10.48 10.48 10.11 10.32 1,829,626 -0.08(-0.74%)
Apr 04, 2017 9.941 10.44 9.902 10.40 1,547,104 +0.46(+4.62%)
Apr 03, 2017 10.09 10.09 9.749 9.941 674,455 -0.11(-1.14%)
Mar 31, 2017 9.902 10.09 9.864 10.06 618,046 +0.19(+1.94%)
Mar 30, 2017 9.864 9.941 9.749 9.864 604,060 -0.04(-0.39%)
Mar 29, 2017 9.826 9.979 9.780 9.902 424,684 +0.04(+0.39%)
Mar 28, 2017 9.826 9.941 9.711 9.864 441,234 -0.04(-0.39%)
Mar 27, 2017 9.826 9.941 9.635 9.902 581,549 -0.04(-0.38%)
Mar 24, 2017 10.06 10.15 9.807 9.941 527,018 -0.08(-0.76%)
Mar 23, 2017 9.749 10.11 9.673 10.02 899,587 +0.23(+2.34%)
Mar 22, 2017 10.17 10.25 9.749 9.788 893,208 -0.34(-3.40%)
Mar 21, 2017 10.44 10.51 10.13 10.13 979,658 -0.19(-1.85%)
Mar 20, 2017 10.17 10.44 9.941 10.32 1,980,373 +0.11(+1.12%)
Mar 17, 2017 10.13 10.28 10.06 10.21 1,038,209 +0.11(+1.14%)
Mar 16, 2017 10.09 10.13 10.02 10.09 579,201 +0.00(+0.00%)
Mar 15, 2017 9.864 10.09 9.788 10.09 737,409 +0.23(+2.33%)
Mar 14, 2017 9.864 9.941 9.673 9.864 492,996 -0.04(-0.39%)
Mar 13, 2017 9.864 9.941 9.719 9.902 602,140 +0.08(+0.78%)
Mar 10, 2017 9.482 9.883 9.482 9.826 953,590 +0.46(+4.90%)
Mar 09, 2017 9.558 9.673 9.329 9.367 630,972 -0.23(-2.39%)
Mar 08, 2017 9.826 9.902 9.596 9.596 748,630 -0.23(-2.33%)
Mar 07, 2017 9.979 10.07 9.826 9.826 570,738 -0.19(-1.91%)
Mar 06, 2017 10.09 10.17 9.941 10.02 621,439 -0.15(-1.50%)
Mar 03, 2017 10.51 10.59 10.13 10.17 781,824 -0.34(-3.27%)
Mar 02, 2017 10.59 10.67 10.25 10.51 717,290 -0.11(-1.08%)
Mar 01, 2017 10.44 10.69 10.36 10.63 840,600 +0.38(+3.73%)
Feb 28, 2017 10.63 10.67 10.25 10.25 1,233,349 -0.38(-3.60%)
Feb 27, 2017 10.86 11.05 10.55 10.63 1,511,545 -0.15(-1.42%)
Feb 24, 2017 10.59 10.90 10.55 10.78 853,456 +0.04(+0.36%)
Feb 23, 2017 10.93 11.01 10.67 10.74 1,242,548 -0.08(-0.71%)
Feb 22, 2017 10.32 10.86 10.28 10.82 2,233,144 +0.96(+9.69%)
Feb 21, 2017 9.711 9.998 9.673 9.864 973,392 +0.15(+1.57%)
Feb 17, 2017 9.711 9.711 9.711 0 -0.04(-0.39%)
Feb 16, 2017 9.941 10.02 9.692 9.749 956,194 -0.19(-1.92%)
Feb 15, 2017 9.902 10.06 9.673 9.941 1,466,733 -0.04(-0.38%)
Feb 14, 2017 9.788 10.19 9.711 9.979 814,203 +0.11(+1.16%)
Feb 13, 2017 10.02 10.13 9.788 9.864 319,324 -0.11(-1.15%)
Feb 10, 2017 9.902 9.979 9.749 9.979 369,621 +0.15(+1.56%)
Feb 09, 2017 9.673 10.02 9.638 9.826 548,036 +0.11(+1.18%)
Feb 08, 2017 9.749 9.539 9.711 903,683 -0.04(-0.39%)
Feb 07, 2017 9.635 9.749 9.558 9.749 495,124 +0.15(+1.59%)
Feb 06, 2017 9.788 9.864 9.596 9.596 286,571 -0.23(-2.33%)
Feb 03, 2017 9.826 9.902 9.711 9.826 415,828 +0.15(+1.58%)
Feb 02, 2017 9.788 9.826 9.635 9.673 413,348 -0.11(-1.17%)
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.