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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:15 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 30, 2016 9.975 10.05 9.587 9.664 875,008 -0.23(-2.35%)
Nov 29, 2016 9.897 10.09 9.781 9.897 1,240,109 +0.00(+0.00%)
Nov 28, 2016 10.01 10.09 9.839 9.897 911,299 -0.08(-0.78%)
Nov 25, 2016 9.858 10.09 9.858 9.975 320,163 +0.12(+1.18%)
Nov 23, 2016 9.858 9.858 9.858 0 -0.04(-0.39%)
Nov 22, 2016 9.781 9.975 9.703 9.897 1,116,273 +0.27(+2.82%)
Nov 21, 2016 9.742 9.781 9.470 9.626 932,312 +0.04(+0.40%)
Nov 18, 2016 9.703 9.703 9.237 9.587 1,601,581 -0.19(-1.98%)
Nov 17, 2016 9.587 9.897 9.548 9.781 1,910,009 +0.27(+2.86%)
Nov 16, 2016 9.470 9.645 9.431 9.509 861,162 +0.04(+0.41%)
Nov 15, 2016 9.587 9.647 9.393 9.470 710,712 -0.12(-1.21%)
Nov 14, 2016 9.393 9.742 9.393 9.587 1,303,712 +0.23(+2.49%)
Nov 11, 2016 9.160 9.354 9.043 9.354 1,265,180 +0.19(+2.12%)
Nov 10, 2016 9.199 9.431 9.005 9.160 1,402,993 +0.04(+0.43%)
Nov 09, 2016 8.461 9.121 8.461 9.121 964,083 +0.54(+6.33%)
Nov 08, 2016 8.539 8.888 8.461 8.578 1,409,999 +0.08(+0.91%)
Nov 07, 2016 8.500 8.616 8.403 8.500 1,991,218 +0.19(+2.34%)
Nov 04, 2016 8.461 8.578 8.306 8.306 640,379 -0.08(-0.93%)
Nov 03, 2016 8.539 8.616 8.306 8.384 534,434 -0.12(-1.37%)
Nov 02, 2016 8.500 8.616 8.422 8.500 417,700 -0.08(-0.91%)
Nov 01, 2016 8.539 8.655 8.422 8.578 908,526 -0.04(-0.45%)
Oct 31, 2016 8.616 8.752 8.539 8.616 1,039,607 +0.00(+0.00%)
Oct 28, 2016 8.616 8.733 8.500 8.616 816,649 +0.00(+0.00%)
Oct 27, 2016 8.733 8.869 8.558 8.616 545,939 -0.12(-1.33%)
Oct 26, 2016 8.927 8.966 8.694 8.733 894,634 -0.19(-2.17%)
Oct 25, 2016 8.384 9.005 8.349 8.927 1,340,577 +0.43(+5.02%)
Oct 24, 2016 7.685 8.733 7.685 8.500 3,090,831 +1.43(+20.20%)
Oct 21, 2016 7.064 7.126 7.056 7.072 573,781 -0.08(-1.09%)
Oct 20, 2016 7.134 7.196 7.033 7.149 412,431 +0.02(+0.22%)
Oct 19, 2016 7.157 7.201 7.095 7.134 582,650 -0.02(-0.22%)
Oct 18, 2016 7.173 7.227 7.095 7.149 509,919 +0.08(+1.10%)
Oct 17, 2016 7.134 7.165 7.072 7.072 394,036 -0.05(-0.65%)
Oct 14, 2016 7.180 7.235 7.072 7.118 285,072 -0.03(-0.43%)
Oct 13, 2016 7.235 7.256 7.134 7.149 393,816 -0.16(-2.23%)
Oct 12, 2016 7.242 7.343 7.227 7.312 607,935 +0.05(+0.75%)
Oct 11, 2016 7.436 7.468 7.219 7.258 406,406 -0.19(-2.60%)
Oct 10, 2016 7.421 7.523 7.421 7.452 382,999 +0.06(+0.84%)
Oct 07, 2016 7.545 7.568 7.359 7.390 613,851 -0.13(-1.75%)
Oct 06, 2016 7.390 7.568 7.374 7.522 421,004 +0.08(+1.04%)
Oct 05, 2016 7.289 7.475 7.219 7.444 1,119,276 +0.18(+2.46%)
Oct 04, 2016 7.312 7.374 7.250 7.266 674,355 -0.04(-0.53%)
Oct 03, 2016 7.436 7.436 7.297 7.305 541,647 -0.18(-2.39%)
Sep 30, 2016 7.452 7.506 7.258 7.483 2,499,421 +0.10(+1.37%)
Sep 29, 2016 7.475 7.506 7.374 7.382 668,490 -0.12(-1.55%)
Sep 28, 2016 7.374 7.499 7.343 7.499 820,063 +0.13(+1.79%)
Sep 27, 2016 7.390 7.405 7.332 7.367 558,147 -0.02(-0.32%)
Sep 26, 2016 7.545 7.545 7.390 7.390 589,411 -0.19(-2.56%)
Sep 23, 2016 7.623 7.669 7.561 7.584 447,760 -0.09(-1.11%)
Sep 22, 2016 7.646 7.685 7.576 7.669 1,100,942 +0.09(+1.23%)
Sep 21, 2016 7.537 7.600 7.444 7.576 320,778 +0.09(+1.14%)
Sep 20, 2016 7.607 7.615 7.413 7.491 664,801 -0.07(-0.92%)
Sep 19, 2016 7.530 7.615 7.475 7.561 431,333 +0.08(+1.04%)
Sep 16, 2016 7.405 7.537 7.297 7.483 1,208,327 +0.08(+1.05%)
Sep 15, 2016 7.297 7.460 7.289 7.405 552,030 +0.09(+1.17%)
Sep 14, 2016 7.452 7.467 7.289 7.320 793,686 -0.10(-1.36%)
Sep 13, 2016 7.607 7.677 7.351 7.421 876,314 -0.30(-3.92%)
Sep 12, 2016 7.677 7.763 7.607 7.724 509,800 +0.05(+0.61%)
Sep 09, 2016 7.988 8.050 7.677 7.677 721,891 -0.42(-5.18%)
Sep 08, 2016 8.104 8.147 8.057 8.096 528,205 -0.03(-0.38%)
Sep 07, 2016 8.073 8.267 8.065 8.127 701,076 +0.05(+0.67%)
Sep 06, 2016 8.073 8.096 8.023 8.073 594,563 +0.05(+0.58%)
Sep 02, 2016 7.871 8.026 8.026 8.026 542,220 +0.17(+2.17%)
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.