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

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
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 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.