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

Acco Brands Corp (NY: ACCO )

4.835 -0.015 (-0.31%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jan 31, 2017 10.12 10.14 9.903 10.04 759,842 -0.12(-1.16%)
Jan 30, 2017 10.12 10.24 9.844 10.16 611,750 +0.00(+0.00%)
Jan 27, 2017 10.40 10.40 10.12 10.16 453,675 -0.24(-2.27%)
Jan 26, 2017 10.32 10.47 10.12 10.40 1,123,660 +0.00(+0.00%)
Jan 25, 2017 10.12 10.44 10.00 10.40 801,366 +0.35(+3.53%)
Jan 24, 2017 9.766 10.04 9.726 10.04 554,800 +0.35(+3.66%)
Jan 23, 2017 9.608 9.726 9.529 9.687 596,807 +0.12(+1.23%)
Jan 20, 2017 9.647 9.766 9.451 9.569 681,897 -0.08(-0.82%)
Jan 19, 2017 9.844 9.844 9.588 9.647 639,860 -0.20(-2.00%)
Jan 18, 2017 9.805 9.884 9.726 9.844 660,329 +0.04(+0.40%)
Jan 17, 2017 9.923 10.00 9.805 9.805 445,736 -0.20(-1.97%)
Jan 13, 2017 10.00 10.00 10.00 0 +0.16(+1.60%)
Jan 12, 2017 10.00 10.04 9.766 9.844 597,053 -0.24(-2.34%)
Jan 11, 2017 10.20 10.24 10.00 10.08 475,370 -0.16(-1.54%)
Jan 10, 2017 10.08 10.24 9.963 10.24 727,499 +0.20(+1.96%)
Jan 09, 2017 10.36 10.40 9.963 10.04 797,927 -0.31(-3.04%)
Jan 06, 2017 10.44 10.47 10.24 10.36 759,079 -0.12(-1.13%)
Jan 05, 2017 10.59 10.63 10.44 10.47 580,387 -0.16(-1.48%)
Jan 04, 2017 10.44 10.67 10.40 10.63 522,940 +0.24(+2.27%)
Jan 03, 2017 10.47 10.59 10.28 10.40 634,391 +0.12(+1.15%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.16(-1.51%)
Dec 29, 2016 10.47 10.53 10.40 10.44 307,332 +0.00(+0.00%)
Dec 28, 2016 10.67 10.67 10.36 10.44 333,163 -0.20(-1.85%)
Dec 27, 2016 10.51 10.65 10.44 10.63 408,376 +0.08(+0.75%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.20(-1.83%)
Dec 22, 2016 10.79 10.95 10.59 10.75 621,662 -0.04(-0.36%)
Dec 21, 2016 10.67 10.87 10.59 10.79 411,473 +0.08(+0.73%)
Dec 20, 2016 10.79 10.85 10.59 10.71 727,185 +0.04(+0.37%)
Dec 19, 2016 10.63 10.79 10.47 10.67 880,734 +0.12(+1.12%)
Dec 16, 2016 10.79 11.02 10.53 10.55 1,432,849 -0.16(-1.47%)
Dec 15, 2016 10.47 10.79 10.38 10.71 1,243,977 +0.28(+2.64%)
Dec 14, 2016 10.16 10.66 10.16 10.44 1,293,378 +0.32(+3.11%)
Dec 13, 2016 10.36 10.44 10.08 10.12 1,010,518 -0.20(-1.91%)
Dec 12, 2016 10.32 10.32 10.12 10.32 618,429 +0.00(+0.00%)
Dec 09, 2016 10.59 10.59 10.30 10.32 758,522 -0.20(-1.87%)
Dec 08, 2016 10.32 10.65 10.32 10.51 719,205 +0.04(+0.38%)
Dec 07, 2016 10.32 10.57 10.28 10.47 767,833 +0.08(+0.76%)
Dec 06, 2016 10.04 10.40 9.884 10.40 1,090,139 +0.35(+3.53%)
Dec 05, 2016 10.04 10.32 10.04 10.04 990,616 +0.12(+1.19%)
Dec 02, 2016 9.923 10.12 9.844 9.923 954,817 -0.04(-0.40%)
Dec 01, 2016 9.805 9.963 9.687 9.963 847,543 +0.16(+1.61%)
Nov 30, 2016 10.12 10.20 9.726 9.805 862,455 -0.24(-2.35%)
Nov 29, 2016 10.04 10.24 9.923 10.04 1,222,320 +0.00(+0.00%)
Nov 28, 2016 10.16 10.24 9.982 10.04 898,226 -0.08(-0.78%)
Nov 25, 2016 10.00 10.24 10.00 10.12 315,571 +0.12(+1.18%)
Nov 23, 2016 10.00 10.00 10.00 0 -0.04(-0.39%)
Nov 22, 2016 9.923 10.12 9.844 10.04 1,100,260 +0.28(+2.82%)
Nov 21, 2016 9.884 9.923 9.608 9.766 918,938 +0.04(+0.40%)
Nov 18, 2016 9.844 9.844 9.372 9.726 1,578,606 -0.20(-1.98%)
Nov 17, 2016 9.726 10.04 9.687 9.923 1,882,609 +0.28(+2.86%)
Nov 16, 2016 9.608 9.785 9.569 9.647 848,808 +0.04(+0.41%)
Nov 15, 2016 9.726 9.787 9.529 9.608 700,516 -0.12(-1.21%)
Nov 14, 2016 9.529 9.884 9.529 9.726 1,285,010 +0.24(+2.49%)
Nov 11, 2016 9.293 9.490 9.175 9.490 1,247,030 +0.20(+2.12%)
Nov 10, 2016 9.332 9.569 9.136 9.293 1,382,867 +0.04(+0.43%)
Nov 09, 2016 8.584 9.254 8.584 9.254 950,253 +0.55(+6.33%)
Nov 08, 2016 8.663 9.017 8.584 8.702 1,389,772 +0.08(+0.91%)
Nov 07, 2016 8.624 8.742 8.525 8.624 1,962,654 +0.20(+2.34%)
Nov 04, 2016 8.584 8.702 8.427 8.427 631,193 -0.08(-0.93%)
Nov 03, 2016 8.663 8.742 8.427 8.506 526,767 -0.12(-1.37%)
Nov 02, 2016 8.624 8.742 8.545 8.624 411,708 -0.08(-0.91%)
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.