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

Acco Brands Corp (NY: ACCO )

5.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 10.89 806,960 -0.34(-3.06%)
Apr 27, 2017 11.16 11.24 10.97 11.24 628,551 +0.15(+1.38%)
Apr 26, 2017 10.89 11.24 10.87 11.08 825,207 +0.15(+1.40%)
Apr 25, 2017 10.89 11.01 10.82 10.93 534,947 +0.15(+1.42%)
Apr 24, 2017 10.74 10.86 10.66 10.78 480,532 +0.27(+2.54%)
Apr 21, 2017 10.66 10.70 10.47 10.51 520,889 -0.19(-1.79%)
Apr 20, 2017 10.47 10.74 10.43 10.70 469,423 +0.31(+2.94%)
Apr 19, 2017 10.43 10.63 10.36 10.40 551,535 +0.04(+0.37%)
Apr 18, 2017 10.32 10.49 10.32 10.36 749,962 +0.00(+0.00%)
Apr 17, 2017 10.28 10.40 10.17 10.36 360,477 +0.08(+0.74%)
Apr 13, 2017 10.32 10.40 10.13 10.28 761,457 -0.04(-0.37%)
Apr 12, 2017 10.43 10.43 10.17 10.32 1,035,001 -0.08(-0.73%)
Apr 11, 2017 10.28 10.51 10.28 10.40 569,469 +0.04(+0.37%)
Apr 10, 2017 10.36 10.47 10.32 10.36 609,559 +0.00(+0.00%)
Apr 07, 2017 10.28 10.43 10.22 10.36 1,022,912 +0.00(+0.00%)
Apr 06, 2017 10.32 10.40 10.15 10.36 888,348 +0.04(+0.37%)
Apr 05, 2017 10.47 10.47 10.11 10.32 1,830,083 -0.08(-0.73%)
Apr 04, 2017 9.938 10.43 9.900 10.40 1,547,491 +0.46(+4.62%)
Apr 03, 2017 10.09 10.09 9.747 9.938 674,624 -0.11(-1.14%)
Mar 31, 2017 9.900 10.09 9.862 10.05 618,200 +0.19(+1.94%)
Mar 30, 2017 9.862 9.938 9.747 9.862 604,211 -0.04(-0.39%)
Mar 29, 2017 9.823 9.976 9.777 9.900 424,790 +0.04(+0.39%)
Mar 28, 2017 9.823 9.938 9.709 9.862 441,344 -0.04(-0.39%)
Mar 27, 2017 9.823 9.938 9.632 9.900 581,695 -0.04(-0.38%)
Mar 24, 2017 10.05 10.15 9.804 9.938 527,149 -0.08(-0.76%)
Mar 23, 2017 9.747 10.11 9.670 10.01 899,812 +0.23(+2.34%)
Mar 22, 2017 10.17 10.24 9.747 9.785 893,431 -0.34(-3.40%)
Mar 21, 2017 10.43 10.51 10.13 10.13 979,903 -0.19(-1.85%)
Mar 20, 2017 10.17 10.43 9.938 10.32 1,980,867 +0.11(+1.12%)
Mar 17, 2017 10.13 10.28 10.05 10.21 1,038,468 +0.11(+1.14%)
Mar 16, 2017 10.09 10.13 10.01 10.09 579,345 +0.00(+0.00%)
Mar 15, 2017 9.862 10.09 9.785 10.09 737,594 +0.23(+2.33%)
Mar 14, 2017 9.862 9.938 9.670 9.862 493,119 -0.04(-0.39%)
Mar 13, 2017 9.862 9.938 9.716 9.900 602,291 +0.08(+0.78%)
Mar 10, 2017 9.479 9.881 9.479 9.823 953,829 +0.46(+4.90%)
Mar 09, 2017 9.556 9.670 9.326 9.365 631,129 -0.23(-2.39%)
Mar 08, 2017 9.823 9.900 9.594 9.594 748,817 -0.23(-2.33%)
Mar 07, 2017 9.976 10.07 9.823 9.823 570,881 -0.19(-1.91%)
Mar 06, 2017 10.09 10.17 9.938 10.01 621,595 -0.15(-1.50%)
Mar 03, 2017 10.51 10.59 10.13 10.17 782,019 -0.34(-3.27%)
Mar 02, 2017 10.59 10.66 10.24 10.51 717,470 -0.11(-1.08%)
Mar 01, 2017 10.43 10.69 10.36 10.63 840,810 +0.38(+3.73%)
Feb 28, 2017 10.63 10.66 10.24 10.24 1,233,658 -0.38(-3.60%)
Feb 27, 2017 10.86 11.05 10.55 10.63 1,511,923 -0.15(-1.42%)
Feb 24, 2017 10.59 10.89 10.55 10.78 853,670 +0.04(+0.36%)
Feb 23, 2017 10.93 11.01 10.66 10.74 1,242,859 -0.08(-0.71%)
Feb 22, 2017 10.32 10.86 10.28 10.82 2,233,702 +0.96(+9.69%)
Feb 21, 2017 9.709 9.995 9.670 9.862 973,635 +0.15(+1.57%)
Feb 17, 2017 9.709 9.709 9.709 0 -0.04(-0.39%)
Feb 16, 2017 9.938 10.01 9.690 9.747 956,433 -0.19(-1.92%)
Feb 15, 2017 9.900 10.05 9.670 9.938 1,467,100 -0.04(-0.38%)
Feb 14, 2017 9.785 10.19 9.709 9.976 814,407 +0.11(+1.16%)
Feb 13, 2017 10.01 10.13 9.785 9.862 319,404 -0.11(-1.15%)
Feb 10, 2017 9.900 9.976 9.747 9.976 369,714 +0.15(+1.56%)
Feb 09, 2017 9.670 10.01 9.636 9.823 548,173 +0.11(+1.18%)
Feb 08, 2017 9.747 9.537 9.709 903,909 -0.04(-0.39%)
Feb 07, 2017 9.632 9.747 9.556 9.747 495,247 +0.15(+1.59%)
Feb 06, 2017 9.785 9.862 9.594 9.594 286,642 -0.23(-2.33%)
Feb 03, 2017 9.823 9.900 9.709 9.823 415,932 +0.15(+1.58%)
Feb 02, 2017 9.785 9.823 9.632 9.670 413,451 -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.