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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 9.975 9.994 9.761 9.897 770,901 -0.12(-1.16%)
Jan 30, 2017 9.975 10.09 9.703 10.01 620,653 +0.00(+0.00%)
Jan 27, 2017 10.25 10.25 9.975 10.01 460,278 -0.23(-2.27%)
Jan 26, 2017 10.17 10.32 9.975 10.25 1,140,014 +0.00(+0.00%)
Jan 25, 2017 9.975 10.29 9.858 10.25 813,029 +0.35(+3.53%)
Jan 24, 2017 9.626 9.897 9.587 9.897 562,874 +0.35(+3.66%)
Jan 23, 2017 9.470 9.587 9.393 9.548 605,493 +0.12(+1.23%)
Jan 20, 2017 9.509 9.626 9.315 9.431 691,821 -0.08(-0.82%)
Jan 19, 2017 9.703 9.703 9.451 9.509 649,172 -0.19(-2.00%)
Jan 18, 2017 9.664 9.742 9.587 9.703 669,939 +0.04(+0.40%)
Jan 17, 2017 9.781 9.858 9.664 9.664 452,224 -0.19(-1.97%)
Jan 13, 2017 9.858 9.858 9.858 0 +0.16(+1.60%)
Jan 12, 2017 9.858 9.897 9.626 9.703 605,742 -0.23(-2.34%)
Jan 11, 2017 10.05 10.09 9.858 9.936 482,289 -0.16(-1.54%)
Jan 10, 2017 9.936 10.09 9.820 10.09 738,087 +0.19(+1.96%)
Jan 09, 2017 10.21 10.25 9.820 9.897 809,540 -0.31(-3.04%)
Jan 06, 2017 10.29 10.32 10.09 10.21 770,127 -0.12(-1.13%)
Jan 05, 2017 10.44 10.48 10.29 10.32 588,834 -0.16(-1.48%)
Jan 04, 2017 10.29 10.52 10.25 10.48 530,551 +0.23(+2.27%)
Jan 03, 2017 10.32 10.44 10.13 10.25 643,624 +0.12(+1.15%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.16(-1.51%)
Dec 29, 2016 10.32 10.38 10.25 10.29 311,805 +0.00(+0.00%)
Dec 28, 2016 10.52 10.52 10.21 10.29 338,012 -0.19(-1.85%)
Dec 27, 2016 10.36 10.50 10.29 10.48 414,320 +0.08(+0.75%)
Dec 23, 2016 10.40 10.40 10.40 0 -0.19(-1.83%)
Dec 22, 2016 10.63 10.79 10.44 10.60 630,709 -0.04(-0.37%)
Dec 21, 2016 10.52 10.71 10.44 10.63 417,462 +0.08(+0.74%)
Dec 20, 2016 10.63 10.69 10.44 10.56 737,769 +0.04(+0.37%)
Dec 19, 2016 10.48 10.63 10.32 10.52 893,552 +0.12(+1.12%)
Dec 16, 2016 10.63 10.86 10.38 10.40 1,453,702 -0.16(-1.47%)
Dec 15, 2016 10.32 10.63 10.23 10.56 1,262,081 +0.27(+2.64%)
Dec 14, 2016 10.01 10.51 10.01 10.29 1,312,202 +0.31(+3.11%)
Dec 13, 2016 10.21 10.29 9.936 9.975 1,025,225 -0.19(-1.91%)
Dec 12, 2016 10.17 10.17 9.975 10.17 627,430 +0.00(+0.00%)
Dec 09, 2016 10.44 10.44 10.15 10.17 769,561 -0.19(-1.87%)
Dec 08, 2016 10.17 10.50 10.17 10.36 729,672 +0.04(+0.38%)
Dec 07, 2016 10.17 10.42 10.13 10.32 779,008 +0.08(+0.76%)
Dec 06, 2016 9.897 10.25 9.742 10.25 1,106,005 +0.35(+3.53%)
Dec 05, 2016 9.897 10.17 9.897 9.897 1,005,034 +0.12(+1.19%)
Dec 02, 2016 9.781 9.975 9.703 9.781 968,713 -0.04(-0.40%)
Dec 01, 2016 9.664 9.820 9.548 9.820 859,878 +0.16(+1.61%)
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%)
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.