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 (%)
Jan 31, 2013 6.330 6.414 6.200 6.368 1,292,432 +0.04(+0.60%)
Jan 30, 2013 6.429 6.582 6.314 6.330 1,350,376 -0.13(-2.01%)
Jan 29, 2013 6.681 6.681 6.444 6.460 1,703,065 -0.21(-3.21%)
Jan 28, 2013 6.712 6.766 6.658 6.674 1,239,067 -0.04(-0.57%)
Jan 25, 2013 6.781 6.857 6.689 6.712 1,262,843 -0.05(-0.68%)
Jan 24, 2013 6.720 6.865 6.655 6.758 2,278,940 +0.05(+0.80%)
Jan 23, 2013 6.658 6.727 6.593 6.704 1,646,399 +0.00(+0.00%)
Jan 22, 2013 6.773 6.850 6.666 6.704 1,818,375 -0.09(-1.35%)
Jan 18, 2013 6.827 6.918 6.735 6.796 1,930,894 -0.06(-0.89%)
Jan 17, 2013 6.880 7.002 6.796 6.857 1,948,506 +0.02(+0.22%)
Jan 16, 2013 6.590 6.880 6.559 6.842 2,625,866 +0.23(+3.47%)
Jan 15, 2013 6.399 6.613 6.360 6.613 1,657,331 +0.14(+2.13%)
Jan 14, 2013 6.353 6.574 6.230 6.475 2,682,881 +0.13(+2.05%)
Jan 11, 2013 5.978 6.399 5.970 6.345 2,400,269 +0.38(+6.41%)
Jan 10, 2013 5.978 6.093 5.917 5.963 719,132 +0.02(+0.26%)
Jan 09, 2013 5.909 5.970 5.886 5.948 762,049 +0.04(+0.65%)
Jan 08, 2013 5.925 6.024 5.879 5.909 1,131,246 -0.04(-0.64%)
Jan 07, 2013 5.802 5.978 5.779 5.948 1,198,857 +0.08(+1.43%)
Jan 04, 2013 5.772 5.894 5.695 5.863 692,180 +0.09(+1.59%)
Jan 03, 2013 5.756 5.886 5.737 5.772 599,112 +0.02(+0.27%)
Jan 02, 2013 5.745 5.795 5.711 5.756 1,380,156 +0.15(+2.59%)
Dec 31, 2012 5.519 5.718 5.435 5.611 846,605 +0.08(+1.38%)
Dec 28, 2012 5.512 5.604 5.481 5.535 533,995 -0.03(-0.55%)
Dec 27, 2012 5.604 5.611 5.447 5.565 538,739 -0.05(-0.82%)
Dec 26, 2012 5.626 5.672 5.519 5.611 410,563 -0.02(-0.41%)
Dec 24, 2012 5.596 5.657 5.573 5.634 379,659 +0.00(+0.00%)
Dec 21, 2012 5.305 5.634 5.305 5.634 1,392,082 +0.18(+3.37%)
Dec 20, 2012 5.611 5.634 5.397 5.451 842,918 -0.17(-2.99%)
Dec 19, 2012 5.573 5.711 5.489 5.619 861,094 +0.05(+0.96%)
Dec 18, 2012 5.313 5.634 5.290 5.565 981,824 +0.26(+4.90%)
Dec 17, 2012 5.244 5.389 5.168 5.305 883,442 +0.08(+1.46%)
Dec 14, 2012 5.198 5.263 5.183 5.229 443,949 +0.03(+0.59%)
Dec 13, 2012 5.275 5.282 5.156 5.198 672,581 -0.08(-1.59%)
Dec 12, 2012 5.497 5.497 5.275 5.282 658,174 -0.17(-3.09%)
Dec 11, 2012 5.367 5.504 5.359 5.451 944,264 +0.15(+2.89%)
Dec 10, 2012 5.267 5.351 5.206 5.298 592,420 +0.06(+1.17%)
Dec 07, 2012 5.099 5.237 5.061 5.237 715,368 +0.18(+3.47%)
Dec 06, 2012 5.107 5.114 4.954 5.061 996,204 -0.05(-0.90%)
Dec 05, 2012 5.237 5.267 5.107 5.107 1,201,835 -0.09(-1.76%)
Dec 04, 2012 5.321 5.328 5.122 5.198 1,083,371 +0.05(+0.89%)
Nov 30, 2012 5.267 5.267 5.145 5.152 1,552,136 -0.09(-1.75%)
Nov 29, 2012 5.221 5.286 5.152 5.244 1,001,806 +0.06(+1.18%)
Nov 28, 2012 5.267 5.290 5.137 5.183 901,969 -0.13(-2.45%)
Nov 27, 2012 5.412 5.466 5.202 5.313 1,469,423 -0.12(-2.25%)
Nov 26, 2012 5.397 5.474 5.317 5.435 657,964 +0.02(+0.42%)
Nov 23, 2012 5.298 5.481 5.237 5.412 332,960 +0.15(+2.76%)
Nov 21, 2012 5.198 5.305 5.145 5.267 603,582 +0.11(+2.23%)
Nov 20, 2012 5.282 5.282 5.122 5.152 461,978 -0.16(-3.02%)
Nov 19, 2012 5.168 5.359 5.130 5.313 684,764 +0.24(+4.83%)
Nov 16, 2012 5.038 5.091 4.893 5.068 999,629 +0.02(+0.45%)
Nov 15, 2012 5.122 5.221 4.984 5.045 989,441 -0.07(-1.35%)
Nov 14, 2012 5.359 5.382 5.114 5.114 744,881 -0.21(-4.02%)
Nov 13, 2012 5.321 5.474 5.298 5.328 939,326 -0.05(-0.99%)
Nov 12, 2012 5.443 5.604 5.344 5.382 675,596 -0.04(-0.71%)
Nov 09, 2012 5.214 5.504 5.091 5.420 757,550 +0.16(+3.05%)
Nov 08, 2012 5.626 5.642 5.130 5.260 1,253,202 -0.40(-7.03%)
Nov 07, 2012 5.688 5.749 5.596 5.657 942,680 -0.14(-2.37%)
Nov 06, 2012 5.772 5.867 5.680 5.795 2,065,192 +0.11(+1.88%)
Nov 05, 2012 5.909 5.986 5.451 5.688 1,200,784 -0.20(-3.38%)
Nov 02, 2012 5.825 6.077 5.787 5.886 1,757,987 +0.07(+1.18%)
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.