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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.180 6.351 5.909 6.258 1,872,267 +0.09(+1.51%)
Oct 30, 2018 6.607 6.715 5.730 6.165 3,913,238 -1.57(-20.26%)
Oct 29, 2018 7.886 7.987 7.623 7.731 920,534 -0.07(-0.89%)
Oct 26, 2018 7.809 7.909 7.716 7.801 645,961 -0.06(-0.79%)
Oct 25, 2018 7.747 7.933 7.700 7.863 793,912 +0.18(+2.32%)
Oct 24, 2018 7.778 7.917 7.685 7.685 1,225,062 -0.11(-1.39%)
Oct 23, 2018 7.754 7.863 7.436 7.793 1,102,404 -0.06(-0.79%)
Oct 22, 2018 7.847 8.033 7.847 7.855 372,582 +0.03(+0.40%)
Oct 19, 2018 7.816 7.933 7.762 7.824 498,947 +0.02(+0.20%)
Oct 18, 2018 7.948 7.987 7.716 7.809 696,048 -0.18(-2.23%)
Oct 17, 2018 8.041 8.068 7.956 7.987 495,505 -0.10(-1.25%)
Oct 16, 2018 7.956 8.096 7.847 8.088 636,596 +0.16(+2.05%)
Oct 15, 2018 7.871 7.995 7.871 7.925 544,065 +0.02(+0.20%)
Oct 12, 2018 8.165 8.196 7.855 7.909 557,881 -0.12(-1.45%)
Oct 11, 2018 8.103 8.208 8.018 8.026 628,258 -0.14(-1.71%)
Oct 10, 2018 8.359 8.402 8.165 8.165 600,543 -0.19(-2.32%)
Oct 09, 2018 8.429 8.530 8.351 8.359 665,209 -0.12(-1.37%)
Oct 08, 2018 8.344 8.514 8.297 8.475 617,943 +0.15(+1.77%)
Oct 05, 2018 8.444 8.444 8.243 8.328 583,287 -0.09(-1.01%)
Oct 04, 2018 8.615 8.631 8.375 8.413 466,402 -0.22(-2.60%)
Oct 03, 2018 8.669 8.739 8.530 8.638 499,941 +0.02(+0.18%)
Oct 02, 2018 8.631 8.708 8.592 8.623 644,412 -0.02(-0.18%)
Oct 01, 2018 8.762 8.809 8.615 8.638 732,993 -0.12(-1.42%)
Sep 28, 2018 8.840 8.956 8.646 8.762 697,416 -0.12(-1.31%)
Sep 27, 2018 8.956 8.995 8.879 8.879 538,572 -0.04(-0.43%)
Sep 26, 2018 9.034 9.034 8.917 8.917 488,318 -0.08(-0.86%)
Sep 25, 2018 8.956 9.073 8.956 8.995 551,890 +0.04(+0.43%)
Sep 24, 2018 9.228 9.228 8.917 8.956 797,925 -0.31(-3.35%)
Sep 21, 2018 9.305 9.402 9.189 9.266 1,771,010 -0.04(-0.42%)
Sep 20, 2018 9.344 9.422 9.286 9.305 426,574 +0.00(+0.00%)
Sep 19, 2018 9.305 9.422 9.228 9.305 578,073 +0.00(+0.00%)
Sep 18, 2018 9.305 9.422 9.286 9.305 628,215 +0.00(+0.00%)
Sep 17, 2018 9.422 9.499 9.266 9.305 389,194 -0.12(-1.23%)
Sep 14, 2018 9.383 9.615 9.344 9.422 417,573 +0.00(+0.00%)
Sep 13, 2018 9.422 9.480 9.325 9.422 299,081 +0.08(+0.83%)
Sep 12, 2018 9.266 9.480 9.266 9.344 407,858 +0.08(+0.84%)
Sep 11, 2018 9.383 9.480 9.266 9.266 460,591 -0.12(-1.24%)
Sep 10, 2018 9.344 9.480 9.344 9.383 378,790 +0.04(+0.41%)
Sep 07, 2018 9.228 9.422 9.189 9.344 496,238 +0.04(+0.42%)
Sep 06, 2018 9.383 9.557 9.266 9.305 548,818 -0.04(-0.42%)
Sep 05, 2018 9.422 9.538 9.305 9.344 621,249 -0.12(-1.23%)
Sep 04, 2018 9.615 9.615 9.344 9.460 416,381 -0.16(-1.61%)
Aug 31, 2018 9.615 9.615 9.615 0 +0.08(+0.81%)
Aug 30, 2018 9.538 9.732 9.499 9.538 439,030 -0.03(-0.32%)
Aug 29, 2018 9.569 9.704 9.569 9.569 607,372 -0.04(-0.40%)
Aug 28, 2018 9.646 9.723 9.569 9.607 404,392 -0.04(-0.40%)
Aug 27, 2018 9.646 9.723 9.569 9.646 504,891 +0.04(+0.40%)
Aug 24, 2018 9.685 9.742 9.588 9.607 434,117 -0.04(-0.40%)
Aug 23, 2018 9.569 9.742 9.530 9.646 567,286 +0.08(+0.81%)
Aug 22, 2018 9.530 9.607 9.415 9.569 498,656 +0.00(+0.00%)
Aug 21, 2018 9.453 9.723 9.453 9.569 479,862 +0.12(+1.22%)
Aug 20, 2018 9.337 9.530 9.299 9.453 482,457 +0.15(+1.66%)
Aug 17, 2018 9.144 9.376 9.144 9.299 775,968 +0.15(+1.69%)
Aug 16, 2018 9.106 9.256 9.067 9.144 772,157 +0.04(+0.42%)
Aug 15, 2018 9.453 9.530 9.067 9.106 521,636 -0.35(-3.67%)
Aug 14, 2018 9.530 9.627 9.453 9.453 319,804 -0.08(-0.81%)
Aug 13, 2018 9.723 9.878 9.415 9.530 758,309 -0.15(-1.59%)
Aug 10, 2018 9.993 9.993 9.607 9.685 711,952 -0.35(-3.46%)
Aug 09, 2018 10.03 10.15 9.993 10.03 635,361 +0.00(+0.00%)
Aug 08, 2018 10.15 10.19 10.03 10.03 808,791 -0.15(-1.51%)
Aug 07, 2018 10.07 10.30 10.03 10.19 887,816 +0.19(+1.93%)
Aug 06, 2018 9.800 10.07 9.800 9.993 688,223 +0.12(+1.17%)
Aug 03, 2018 9.800 10.05 9.762 9.878 912,812 +0.08(+0.79%)
Aug 02, 2018 9.800 9.935 9.723 9.800 908,599 +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.