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

Acco Brands Corp (NY: ACCO )

5.160 -0.010 (-0.19%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 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 (%)
Nov 29, 2019 7.442 7.539 7.393 7.458 176,550 -0.05(-0.65%)
Nov 27, 2019 7.474 7.556 7.446 7.507 336,414 +0.05(+0.71%)
Nov 26, 2019 7.527 7.608 7.429 7.454 620,372 -0.10(-1.29%)
Nov 25, 2019 7.413 7.664 7.405 7.551 719,084 +0.19(+2.53%)
Nov 22, 2019 7.478 7.551 7.365 7.365 427,275 -0.08(-1.09%)
Nov 21, 2019 7.688 7.745 7.446 7.446 705,403 -0.23(-3.06%)
Nov 20, 2019 7.624 7.753 7.624 7.680 901,403 +0.00(+0.00%)
Nov 19, 2019 7.624 7.721 7.616 7.680 709,221 +0.07(+0.96%)
Nov 18, 2019 7.591 7.664 7.559 7.608 500,567 +0.02(+0.32%)
Nov 15, 2019 7.648 7.693 7.551 7.583 454,212 -0.02(-0.21%)
Nov 14, 2019 7.543 7.656 7.535 7.599 443,544 +0.06(+0.86%)
Nov 13, 2019 7.527 7.608 7.454 7.535 1,009,658 -0.04(-0.53%)
Nov 12, 2019 7.608 7.672 7.567 7.575 486,368 +0.00(+0.00%)
Nov 11, 2019 7.486 7.599 7.486 7.575 367,485 +0.03(+0.43%)
Nov 08, 2019 7.519 7.593 7.486 7.543 480,159 -0.02(-0.21%)
Nov 07, 2019 7.648 7.705 7.543 7.559 446,472 -0.01(-0.11%)
Nov 06, 2019 7.656 7.705 7.543 7.567 555,812 -0.09(-1.16%)
Nov 05, 2019 7.697 7.777 7.559 7.656 617,300 +0.04(+0.53%)
Nov 04, 2019 7.486 7.688 7.486 7.616 1,068,522 +0.18(+2.39%)
Nov 01, 2019 7.470 7.502 7.332 7.438 1,002,454 +0.03(+0.44%)
Oct 31, 2019 7.260 7.486 7.235 7.405 1,421,363 +0.19(+2.58%)
Oct 30, 2019 7.842 7.858 7.114 7.219 1,691,658 -0.91(-11.24%)
Oct 29, 2019 8.093 8.202 7.988 8.134 1,031,916 +0.00(+0.00%)
Oct 28, 2019 8.134 8.295 8.117 8.134 921,506 +0.02(+0.20%)
Oct 25, 2019 8.117 8.304 8.093 8.117 653,146 +0.00(+0.00%)
Oct 24, 2019 8.166 8.215 8.053 8.117 670,545 -0.05(-0.59%)
Oct 23, 2019 7.964 8.190 7.923 8.166 957,495 +0.19(+2.44%)
Oct 22, 2019 7.996 8.061 7.899 7.972 836,985 -0.06(-0.71%)
Oct 21, 2019 8.004 8.093 7.952 8.028 868,297 +0.11(+1.33%)
Oct 18, 2019 7.891 7.956 7.875 7.923 468,545 +0.04(+0.51%)
Oct 17, 2019 7.802 7.899 7.769 7.883 621,719 +0.12(+1.56%)
Oct 16, 2019 7.697 7.802 7.672 7.761 438,100 +0.03(+0.42%)
Oct 15, 2019 7.802 7.862 7.713 7.729 299,377 -0.07(-0.93%)
Oct 14, 2019 7.850 7.869 7.753 7.802 377,492 -0.09(-1.13%)
Oct 11, 2019 7.915 8.004 7.875 7.891 516,857 +0.10(+1.25%)
Oct 10, 2019 7.786 7.854 7.769 7.794 456,737 +0.03(+0.42%)
Oct 09, 2019 7.737 7.790 7.705 7.761 403,944 +0.08(+1.05%)
Oct 08, 2019 7.656 7.721 7.591 7.680 513,736 -0.07(-0.94%)
Oct 07, 2019 7.761 7.818 7.656 7.753 661,915 -0.08(-1.03%)
Oct 04, 2019 7.640 7.842 7.640 7.834 497,335 +0.17(+2.22%)
Oct 03, 2019 7.697 7.729 7.519 7.664 397,672 -0.10(-1.25%)
Oct 02, 2019 7.761 7.777 7.591 7.761 775,447 -0.06(-0.72%)
Oct 01, 2019 8.020 8.158 7.818 7.818 622,389 -0.17(-2.13%)
Sep 30, 2019 8.028 8.109 7.923 7.988 640,392 -0.04(-0.50%)
Sep 27, 2019 7.980 8.101 7.956 8.028 445,439 +0.08(+1.02%)
Sep 26, 2019 7.964 8.032 7.846 7.947 347,742 -0.04(-0.51%)
Sep 25, 2019 7.818 8.036 7.818 7.988 510,142 +0.19(+2.39%)
Sep 24, 2019 7.907 8.004 7.794 7.802 702,181 -0.11(-1.43%)
Sep 23, 2019 7.794 7.947 7.769 7.915 781,731 +0.12(+1.56%)
Sep 20, 2019 7.826 7.867 7.729 7.794 1,732,455 +0.04(+0.52%)
Sep 19, 2019 7.826 7.842 7.713 7.753 761,390 +0.01(+0.10%)
Sep 18, 2019 7.850 7.875 7.664 7.745 676,532 -0.11(-1.44%)
Sep 17, 2019 7.858 7.915 7.794 7.858 620,858 -0.07(-0.92%)
Sep 16, 2019 8.077 8.077 7.883 7.931 533,206 -0.19(-2.29%)
Sep 13, 2019 8.223 8.274 8.049 8.117 663,401 -0.03(-0.40%)
Sep 12, 2019 8.126 8.190 7.980 8.150 599,975 +0.04(+0.50%)
Sep 11, 2019 8.045 8.109 7.907 8.109 530,591 +0.12(+1.52%)
Sep 10, 2019 7.729 8.085 7.656 7.988 906,223 +0.27(+3.46%)
Sep 09, 2019 7.551 7.721 7.531 7.721 806,121 +0.19(+2.47%)
Sep 06, 2019 7.519 7.583 7.446 7.535 492,763 +0.02(+0.22%)
Sep 05, 2019 7.567 7.652 7.466 7.519 730,751 +0.08(+1.09%)
Sep 04, 2019 7.381 7.514 7.332 7.438 596,058 +0.15(+2.11%)
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.