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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM 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, 2018 6.408 6.456 6.321 6.440 693,376 +0.01(+0.12%)
Nov 29, 2018 6.376 6.503 6.313 6.432 644,128 +0.06(+1.00%)
Nov 28, 2018 6.219 6.423 6.117 6.368 869,238 +0.17(+2.80%)
Nov 27, 2018 6.124 6.227 6.117 6.195 519,111 +0.03(+0.51%)
Nov 26, 2018 6.337 6.400 6.156 6.164 648,572 -0.11(-1.76%)
Nov 23, 2018 6.305 6.337 6.239 6.274 300,053 -0.09(-1.48%)
Nov 21, 2018 6.368 6.368 6.368 0 +0.13(+2.02%)
Nov 20, 2018 6.313 6.416 6.242 6.242 686,288 -0.12(-1.86%)
Nov 19, 2018 6.353 6.431 6.274 6.361 1,982,373 -0.01(-0.12%)
Nov 16, 2018 6.431 6.447 6.227 6.368 2,041,428 -0.11(-1.70%)
Nov 15, 2018 6.329 6.518 6.266 6.479 451,573 +0.12(+1.86%)
Nov 14, 2018 6.526 6.581 6.361 6.361 904,119 -0.10(-1.58%)
Nov 13, 2018 6.494 6.644 6.447 6.463 564,047 -0.01(-0.12%)
Nov 12, 2018 6.581 6.644 6.392 6.471 618,646 -0.09(-1.44%)
Nov 09, 2018 6.699 6.778 6.542 6.565 897,237 -0.17(-2.57%)
Nov 08, 2018 6.880 6.888 6.671 6.738 795,172 -0.17(-2.51%)
Nov 07, 2018 6.778 6.927 6.675 6.912 780,709 +0.14(+2.09%)
Nov 06, 2018 6.557 6.927 6.486 6.770 1,127,818 +0.17(+2.50%)
Nov 05, 2018 7.053 7.100 6.573 6.605 1,094,543 -0.44(-6.26%)
Nov 02, 2018 6.841 7.085 6.809 7.045 1,054,759 +0.37(+5.54%)
Nov 01, 2018 6.376 6.774 6.368 6.675 1,221,535 +0.32(+5.08%)
Oct 31, 2018 6.274 6.447 5.998 6.353 1,844,295 +0.09(+1.51%)
Oct 30, 2018 6.707 6.817 5.817 6.258 3,854,773 -1.59(-20.26%)
Oct 29, 2018 8.006 8.108 7.738 7.848 906,781 -0.07(-0.89%)
Oct 26, 2018 7.927 8.029 7.833 7.919 636,310 -0.06(-0.79%)
Oct 25, 2018 7.864 8.053 7.817 7.982 782,051 +0.18(+2.32%)
Oct 24, 2018 7.896 8.037 7.801 7.801 1,206,760 -0.11(-1.39%)
Oct 23, 2018 7.872 7.982 7.549 7.911 1,085,934 -0.06(-0.79%)
Oct 22, 2018 7.966 8.155 7.966 7.974 367,016 +0.03(+0.40%)
Oct 19, 2018 7.935 8.053 7.880 7.943 491,492 +0.02(+0.20%)
Oct 18, 2018 8.069 8.108 7.833 7.927 685,649 -0.18(-2.23%)
Oct 17, 2018 8.163 8.191 8.077 8.108 488,102 -0.10(-1.25%)
Oct 16, 2018 8.077 8.218 7.966 8.210 627,085 +0.17(+2.05%)
Oct 15, 2018 7.990 8.116 7.990 8.045 535,936 +0.02(+0.20%)
Oct 12, 2018 8.289 8.321 7.974 8.029 549,547 -0.12(-1.45%)
Oct 11, 2018 8.226 8.332 8.140 8.147 618,871 -0.14(-1.71%)
Oct 10, 2018 8.486 8.529 8.289 8.289 591,570 -0.20(-2.32%)
Oct 09, 2018 8.557 8.659 8.478 8.486 655,270 -0.12(-1.37%)
Oct 08, 2018 8.470 8.643 8.423 8.604 608,711 +0.15(+1.77%)
Oct 05, 2018 8.573 8.573 8.368 8.454 574,572 -0.09(-1.01%)
Oct 04, 2018 8.746 8.761 8.502 8.541 459,434 -0.23(-2.60%)
Oct 03, 2018 8.801 8.872 8.659 8.769 492,472 +0.02(+0.18%)
Oct 02, 2018 8.761 8.840 8.722 8.754 634,785 -0.02(-0.18%)
Oct 01, 2018 8.895 8.943 8.746 8.769 722,042 -0.13(-1.42%)
Sep 28, 2018 8.974 9.092 8.777 8.895 686,997 -0.12(-1.31%)
Sep 27, 2018 9.092 9.131 9.013 9.013 530,526 -0.04(-0.43%)
Sep 26, 2018 9.171 9.171 9.053 9.053 481,022 -0.08(-0.86%)
Sep 25, 2018 9.092 9.210 9.092 9.131 543,645 +0.04(+0.43%)
Sep 24, 2018 9.368 9.368 9.053 9.092 786,004 -0.31(-3.35%)
Sep 21, 2018 9.446 9.545 9.328 9.407 1,744,551 -0.04(-0.42%)
Sep 20, 2018 9.486 9.564 9.427 9.446 420,201 +0.00(+0.00%)
Sep 19, 2018 9.446 9.564 9.368 9.446 569,436 +0.00(+0.00%)
Sep 18, 2018 9.446 9.564 9.427 9.446 618,829 +0.00(+0.00%)
Sep 17, 2018 9.564 9.643 9.407 9.446 383,379 -0.12(-1.23%)
Sep 14, 2018 9.525 9.761 9.486 9.564 411,334 +0.00(+0.00%)
Sep 13, 2018 9.564 9.623 9.466 9.564 294,613 +0.08(+0.83%)
Sep 12, 2018 9.407 9.623 9.407 9.486 401,765 +0.08(+0.84%)
Sep 11, 2018 9.525 9.623 9.407 9.407 453,710 -0.12(-1.24%)
Sep 10, 2018 9.486 9.623 9.486 9.525 373,131 +0.04(+0.41%)
Sep 07, 2018 9.368 9.564 9.328 9.486 488,824 +0.04(+0.42%)
Sep 06, 2018 9.525 9.702 9.407 9.446 540,619 -0.04(-0.41%)
Sep 05, 2018 9.564 9.682 9.446 9.486 611,967 -0.12(-1.23%)
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.