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 (%)
Oct 31, 2018 6.367 6.543 6.087 6.447 1,817,384 +0.10(+1.51%)
Oct 30, 2018 6.806 6.918 5.904 6.351 3,798,526 -1.61(-20.26%)
Oct 29, 2018 8.124 8.228 7.853 7.965 893,550 -0.07(-0.89%)
Oct 26, 2018 8.044 8.148 7.949 8.036 627,026 -0.06(-0.79%)
Oct 25, 2018 7.981 8.172 7.933 8.100 770,640 +0.18(+2.32%)
Oct 24, 2018 8.012 8.156 7.917 7.917 1,189,151 -0.11(-1.39%)
Oct 23, 2018 7.989 8.100 7.661 8.028 1,070,089 -0.06(-0.79%)
Oct 22, 2018 8.084 8.276 8.084 8.092 361,661 +0.03(+0.40%)
Oct 19, 2018 8.052 8.172 7.996 8.060 484,321 +0.02(+0.20%)
Oct 18, 2018 8.188 8.228 7.949 8.044 675,644 -0.18(-2.23%)
Oct 17, 2018 8.284 8.312 8.196 8.228 480,980 -0.10(-1.25%)
Oct 16, 2018 8.196 8.340 8.084 8.332 617,935 +0.17(+2.05%)
Oct 15, 2018 8.108 8.236 8.108 8.164 528,116 +0.02(+0.20%)
Oct 12, 2018 8.412 8.444 8.092 8.148 541,528 -0.12(-1.45%)
Oct 11, 2018 8.348 8.456 8.260 8.268 609,841 -0.14(-1.71%)
Oct 10, 2018 8.612 8.656 8.412 8.412 582,939 -0.20(-2.32%)
Oct 09, 2018 8.684 8.787 8.604 8.612 645,709 -0.12(-1.37%)
Oct 08, 2018 8.596 8.771 8.548 8.731 599,829 +0.15(+1.77%)
Oct 05, 2018 8.699 8.699 8.492 8.580 566,188 -0.09(-1.01%)
Oct 04, 2018 8.875 8.891 8.628 8.668 452,730 -0.23(-2.60%)
Oct 03, 2018 8.931 9.003 8.787 8.899 485,286 +0.02(+0.18%)
Oct 02, 2018 8.891 8.971 8.851 8.883 625,522 -0.02(-0.18%)
Oct 01, 2018 9.027 9.075 8.875 8.899 711,506 -0.13(-1.42%)
Sep 28, 2018 9.107 9.227 8.907 9.027 676,972 -0.12(-1.31%)
Sep 27, 2018 9.227 9.267 9.147 9.147 522,785 -0.04(-0.43%)
Sep 26, 2018 9.307 9.307 9.187 9.187 474,003 -0.08(-0.86%)
Sep 25, 2018 9.227 9.347 9.227 9.267 535,712 +0.04(+0.43%)
Sep 24, 2018 9.506 9.506 9.187 9.227 774,535 -0.32(-3.35%)
Sep 21, 2018 9.586 9.686 9.466 9.546 1,719,095 -0.04(-0.42%)
Sep 20, 2018 9.626 9.706 9.566 9.586 414,070 +0.00(+0.00%)
Sep 19, 2018 9.586 9.706 9.506 9.586 561,127 +0.00(+0.00%)
Sep 18, 2018 9.586 9.706 9.566 9.586 609,800 +0.00(+0.00%)
Sep 17, 2018 9.706 9.786 9.546 9.586 377,785 -0.12(-1.23%)
Sep 14, 2018 9.666 9.906 9.626 9.706 405,332 +0.00(+0.00%)
Sep 13, 2018 9.706 9.766 9.606 9.706 290,314 +0.08(+0.83%)
Sep 12, 2018 9.546 9.766 9.546 9.626 395,902 +0.08(+0.84%)
Sep 11, 2018 9.666 9.766 9.546 9.546 447,090 -0.12(-1.24%)
Sep 10, 2018 9.626 9.766 9.626 9.666 367,687 +0.04(+0.41%)
Sep 07, 2018 9.506 9.706 9.466 9.626 481,692 +0.04(+0.42%)
Sep 06, 2018 9.666 9.846 9.546 9.586 532,730 -0.04(-0.42%)
Sep 05, 2018 9.706 9.826 9.586 9.626 603,037 -0.12(-1.23%)
Sep 04, 2018 9.906 9.906 9.626 9.746 404,175 -0.16(-1.61%)
Aug 31, 2018 9.906 9.906 9.906 0 +0.08(+0.81%)
Aug 30, 2018 9.826 10.03 9.786 9.826 426,161 -0.03(-0.32%)
Aug 29, 2018 9.858 9.997 9.858 9.858 589,568 -0.04(-0.40%)
Aug 28, 2018 9.937 10.02 9.858 9.898 392,538 -0.04(-0.40%)
Aug 27, 2018 9.937 10.02 9.858 9.937 490,091 +0.04(+0.40%)
Aug 24, 2018 9.977 10.04 9.878 9.898 421,391 -0.04(-0.40%)
Aug 23, 2018 9.858 10.04 9.818 9.937 550,657 +0.08(+0.81%)
Aug 22, 2018 9.818 9.898 9.699 9.858 484,039 +0.00(+0.00%)
Aug 21, 2018 9.739 10.02 9.739 9.858 465,796 +0.12(+1.22%)
Aug 20, 2018 9.619 9.818 9.580 9.739 468,314 +0.16(+1.66%)
Aug 17, 2018 9.421 9.659 9.421 9.580 753,221 +0.16(+1.69%)
Aug 16, 2018 9.381 9.536 9.341 9.421 749,522 +0.04(+0.42%)
Aug 15, 2018 9.739 9.818 9.341 9.381 506,345 -0.36(-3.67%)
Aug 14, 2018 9.818 9.917 9.739 9.739 310,429 -0.08(-0.81%)
Aug 13, 2018 10.02 10.18 9.699 9.818 736,080 -0.16(-1.59%)
Aug 10, 2018 10.30 10.30 9.898 9.977 691,082 -0.36(-3.46%)
Aug 09, 2018 10.33 10.45 10.30 10.33 616,736 +0.00(+0.00%)
Aug 08, 2018 10.45 10.49 10.33 10.33 785,082 -0.16(-1.52%)
Aug 07, 2018 10.37 10.61 10.33 10.49 861,791 +0.20(+1.93%)
Aug 06, 2018 10.10 10.37 10.10 10.30 668,049 +0.12(+1.17%)
Aug 03, 2018 10.10 10.35 10.06 10.18 886,054 +0.08(+0.79%)
Aug 02, 2018 10.10 10.24 10.02 10.10 881,965 +0.00(+0.00%)
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.