Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acco Brands Corp (NY: ACCO )

5.260 +0.360 (+7.35%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.250	5.305	5.015	5.260	1,769,445	+0.36(+7.35%)
Oct 31, 2024	5.000	5.000	4.890	4.900	606,703	-0.07(-1.41%)
Oct 30, 2024	4.860	5.045	4.860	4.970	407,378	+0.10(+2.05%)
Oct 29, 2024	4.880	4.915	4.840	4.870	406,138	-0.07(-1.42%)
Oct 28, 2024	4.840	5.030	4.840	4.940	784,737	+0.13(+2.70%)
Oct 25, 2024	4.920	4.935	4.810	4.810	345,456	-0.06(-1.23%)
Oct 24, 2024	4.890	4.910	4.790	4.870	446,743	+0.00(+0.00%)
Oct 23, 2024	5.050	5.085	4.840	4.870	574,621	-0.22(-4.32%)
Oct 22, 2024	5.070	5.120	5.060	5.090	367,159	+0.00(+0.00%)
Oct 21, 2024	5.220	5.240	5.090	5.090	550,821	-0.10(-1.93%)
Oct 18, 2024	5.320	5.320	5.175	5.190	560,544	-0.11(-2.08%)
Oct 17, 2024	5.230	5.310	5.180	5.300	395,288	+0.10(+1.92%)
Oct 16, 2024	5.160	5.235	5.145	5.200	374,960	+0.09(+1.76%)
Oct 15, 2024	5.170	5.220	5.110	5.110	499,662	-0.05(-0.97%)
Oct 14, 2024	5.250	5.260	5.155	5.160	323,453	-0.09(-1.71%)
Oct 11, 2024	5.240	5.321	5.230	5.250	626,756	+0.02(+0.38%)
Oct 10, 2024	5.220	5.265	5.195	5.230	462,757	-0.03(-0.57%)
Oct 09, 2024	5.200	5.285	5.200	5.260	569,726	+0.07(+1.35%)
Oct 08, 2024	5.220	5.230	5.145	5.190	715,871	-0.05(-0.95%)
Oct 07, 2024	5.230	5.270	5.205	5.240	1,073,449	-0.01(-0.19%)
Oct 04, 2024	5.360	5.370	5.230	5.250	359,264	-0.01(-0.19%)
Oct 03, 2024	5.220	5.280	5.190	5.260	401,899	+0.00(+0.00%)
Oct 02, 2024	5.330	5.400	5.250	5.260	612,444	-0.10(-1.87%)
Oct 01, 2024	5.470	5.470	5.350	5.360	467,396	-0.11(-2.01%)
Sep 30, 2024	5.390	5.510	5.390	5.470	507,039	+0.06(+1.11%)
Sep 27, 2024	5.420	5.460	5.365	5.410	432,915	+0.04(+0.74%)
Sep 26, 2024	5.380	5.435	5.335	5.370	426,425	+0.06(+1.13%)
Sep 25, 2024	5.410	5.420	5.290	5.310	554,433	-0.10(-1.85%)
Sep 24, 2024	5.330	5.430	5.315	5.410	651,300	+0.12(+2.27%)
Sep 23, 2024	5.330	5.410	5.290	5.290	375,402	+0.02(+0.38%)
Sep 20, 2024	5.390	5.440	5.260	5.270	2,084,421	-0.19(-3.48%)
Sep 19, 2024	5.510	5.510	5.390	5.460	329,701	+0.08(+1.49%)
Sep 18, 2024	5.350	5.505	5.315	5.380	401,711	+0.04(+0.75%)
Sep 17, 2024	5.360	5.445	5.330	5.340	438,825	+0.03(+0.56%)
Sep 16, 2024	5.380	5.400	5.310	5.310	480,566	-0.03(-0.56%)
Sep 13, 2024	5.290	5.365	5.280	5.340	339,467	+0.12(+2.30%)
Sep 12, 2024	5.190	5.245	5.100	5.220	517,495	+0.06(+1.16%)
Sep 11, 2024	5.120	5.175	5.070	5.160	403,876	+0.00(+0.00%)
Sep 10, 2024	5.230	5.250	5.110	5.160	560,997	-0.09(-1.71%)
Sep 09, 2024	5.200	5.290	5.150	5.250	447,032	+0.06(+1.16%)
Sep 06, 2024	5.300	5.345	5.190	5.190	465,084	-0.13(-2.44%)
Sep 05, 2024	5.330	5.385	5.295	5.320	325,710	+0.03(+0.57%)
Sep 04, 2024	5.350	5.420	5.280	5.290	495,302	-0.09(-1.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acco Brands Corp (NY: ACCO )

Historical Prices