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, 2013 4.450 4.489 4.282 4.473 2,358,934 -0.03(-0.68%)
Oct 30, 2013 5.054 5.192 4.427 4.504 6,240,765 -0.92(-16.93%)
Oct 29, 2013 5.528 5.551 5.330 5.421 1,041,427 -0.08(-1.39%)
Oct 28, 2013 5.460 5.521 5.421 5.498 615,739 +0.04(+0.70%)
Oct 25, 2013 5.460 5.467 5.353 5.460 691,390 +0.00(+0.00%)
Oct 24, 2013 5.383 5.467 5.322 5.460 750,411 +0.09(+1.71%)
Oct 23, 2013 5.383 5.410 5.330 5.368 762,056 -0.05(-0.85%)
Oct 22, 2013 5.421 5.471 5.368 5.414 1,086,112 +0.02(+0.28%)
Oct 21, 2013 5.414 5.437 5.360 5.398 923,158 -0.03(-0.56%)
Oct 18, 2013 5.429 5.467 5.398 5.429 1,119,930 +0.00(+0.00%)
Oct 17, 2013 5.391 5.506 5.383 5.429 947,240 +0.03(+0.57%)
Oct 16, 2013 5.391 5.429 5.365 5.398 757,310 +0.03(+0.57%)
Oct 15, 2013 5.406 5.444 5.322 5.368 1,339,238 -0.05(-0.99%)
Oct 14, 2013 5.169 5.444 5.123 5.421 1,204,068 +0.23(+4.42%)
Oct 11, 2013 5.070 5.215 4.963 5.192 1,959,483 +0.11(+2.11%)
Oct 10, 2013 5.177 5.181 5.062 5.085 2,021,149 -0.04(-0.75%)
Oct 09, 2013 5.215 5.253 5.108 5.123 1,285,228 -0.08(-1.47%)
Oct 08, 2013 5.284 5.330 5.177 5.200 969,258 -0.05(-0.87%)
Oct 07, 2013 5.261 5.291 5.200 5.246 975,600 -0.02(-0.44%)
Oct 04, 2013 5.108 5.268 5.093 5.268 1,686,403 +0.15(+2.84%)
Oct 03, 2013 5.039 5.146 4.970 5.123 2,719,909 +0.08(+1.67%)
Oct 02, 2013 5.085 5.123 5.031 5.039 820,767 -0.08(-1.49%)
Oct 01, 2013 5.093 5.123 5.008 5.116 569,059 -0.02(-0.45%)
Sep 27, 2013 5.154 5.192 5.108 5.138 409,124 -0.06(-1.18%)
Sep 26, 2013 5.192 5.238 5.154 5.200 653,892 +0.01(+0.15%)
Sep 25, 2013 5.223 5.268 5.184 5.192 671,964 -0.04(-0.73%)
Sep 24, 2013 5.337 5.337 5.200 5.230 950,989 -0.11(-2.15%)
Sep 23, 2013 5.368 5.376 5.291 5.345 843,812 -0.01(-0.14%)
Sep 20, 2013 5.391 5.414 5.337 5.353 805,869 -0.03(-0.57%)
Sep 19, 2013 5.437 5.480 5.314 5.383 648,810 -0.05(-0.98%)
Sep 18, 2013 5.666 5.666 5.429 5.437 1,770,860 -0.23(-4.05%)
Sep 17, 2013 5.521 5.681 5.483 5.666 620,240 +0.13(+2.35%)
Sep 16, 2013 5.528 5.590 5.506 5.536 809,786 +0.04(+0.70%)
Sep 13, 2013 5.414 5.506 5.326 5.498 1,215,088 +0.12(+2.28%)
Sep 12, 2013 5.291 5.460 5.253 5.376 1,496,231 +0.07(+1.30%)
Sep 11, 2013 5.337 5.414 5.307 5.307 455,732 -0.05(-0.86%)
Sep 10, 2013 5.253 5.376 5.253 5.353 631,869 +0.11(+2.19%)
Sep 09, 2013 5.177 5.276 5.177 5.238 690,635 +0.07(+1.33%)
Sep 06, 2013 5.261 5.268 5.085 5.169 718,524 -0.05(-1.02%)
Sep 05, 2013 5.001 5.272 5.001 5.223 1,028,104 +0.21(+4.27%)
Sep 04, 2013 5.062 5.108 4.970 5.008 418,869 -0.06(-1.21%)
Sep 03, 2013 5.100 5.131 5.024 5.070 375,050 +0.03(+0.61%)
Aug 30, 2013 5.054 5.131 5.024 5.039 702,014 -0.03(-0.60%)
Aug 29, 2013 4.940 5.085 4.940 5.070 552,332 +0.10(+2.00%)
Aug 28, 2013 4.970 5.035 4.932 4.970 552,179 -0.02(-0.31%)
Aug 27, 2013 5.085 5.085 4.955 4.986 693,654 -0.15(-2.98%)
Aug 26, 2013 5.085 5.192 5.047 5.138 492,049 +0.08(+1.51%)
Aug 23, 2013 5.077 5.154 5.008 5.062 521,474 -0.02(-0.30%)
Aug 22, 2013 4.993 5.116 4.894 5.077 560,179 +0.08(+1.68%)
Aug 21, 2013 5.085 5.093 4.986 4.993 506,942 -0.13(-2.54%)
Aug 20, 2013 5.146 5.173 5.062 5.123 497,849 -0.03(-0.59%)
Aug 19, 2013 5.161 5.207 5.093 5.154 503,141 -0.03(-0.59%)
Aug 16, 2013 5.322 5.368 5.184 5.184 727,791 -0.18(-3.28%)
Aug 15, 2013 5.391 5.506 5.345 5.360 752,760 -0.09(-1.68%)
Aug 14, 2013 5.498 5.528 5.437 5.452 850,118 -0.03(-0.56%)
Aug 13, 2013 5.506 5.506 5.368 5.483 642,614 -0.03(-0.55%)
Aug 12, 2013 5.414 5.563 5.398 5.513 762,623 +0.09(+1.69%)
Aug 09, 2013 5.391 5.490 5.307 5.421 602,550 +0.03(+0.57%)
Aug 08, 2013 5.223 5.406 5.146 5.391 747,656 +0.21(+4.14%)
Aug 07, 2013 5.192 5.207 5.008 5.177 751,052 -0.02(-0.29%)
Aug 06, 2013 5.108 5.230 5.054 5.192 1,036,168 +0.07(+1.34%)
Aug 05, 2013 5.200 5.268 5.108 5.123 828,677 -0.08(-1.62%)
Aug 02, 2013 5.184 5.230 5.062 5.207 1,123,373 +0.02(+0.44%)
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.