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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2013 4.969 5.038 4.847 4.862 3,515,007 -0.11(-2.15%)
Jun 27, 2013 4.893 4.977 4.835 4.969 1,232,809 +0.11(+2.20%)
Jun 26, 2013 4.992 5.206 4.847 4.862 1,612,905 -0.09(-1.85%)
Jun 25, 2013 4.877 4.969 4.831 4.954 1,038,898 +0.12(+2.53%)
Jun 24, 2013 4.854 4.908 4.786 4.831 758,475 -0.10(-2.02%)
Jun 21, 2013 4.992 5.023 4.843 4.931 1,407,441 -0.05(-1.07%)
Jun 20, 2013 5.000 5.034 4.908 4.984 1,024,294 -0.10(-1.95%)
Jun 19, 2013 5.152 5.172 5.034 5.084 665,763 -0.08(-1.48%)
Jun 18, 2013 5.168 5.168 5.045 5.160 755,457 +0.01(+0.15%)
Jun 17, 2013 5.244 5.290 5.072 5.152 665,733 -0.05(-0.88%)
Jun 14, 2013 5.428 5.428 5.160 5.198 1,032,565 -0.25(-4.63%)
Jun 13, 2013 5.451 5.481 5.367 5.451 955,086 -0.02(-0.28%)
Jun 12, 2013 5.321 5.604 5.313 5.466 747,042 +0.18(+3.47%)
Jun 11, 2013 5.267 5.412 5.252 5.282 437,171 -0.08(-1.43%)
Jun 10, 2013 5.351 5.401 5.298 5.359 574,372 +0.05(+0.86%)
Jun 07, 2013 5.145 5.367 5.076 5.313 859,412 +0.18(+3.42%)
Jun 06, 2013 5.076 5.183 4.992 5.137 868,627 +0.05(+0.90%)
Jun 05, 2013 5.183 5.229 5.023 5.091 946,718 -0.11(-2.20%)
Jun 04, 2013 5.428 5.458 5.164 5.206 837,423 -0.23(-4.22%)
Jun 03, 2013 5.428 5.458 5.290 5.435 1,680,756 -0.03(-0.56%)
May 31, 2013 5.672 5.733 5.458 5.466 807,660 -0.26(-4.54%)
May 30, 2013 5.764 5.787 5.688 5.726 830,423 -0.05(-0.93%)
May 29, 2013 5.550 5.833 5.550 5.779 949,033 +0.19(+3.42%)
May 28, 2013 5.604 5.672 5.527 5.588 1,241,424 +0.05(+0.97%)
May 24, 2013 5.412 5.535 5.374 5.535 729,618 +0.10(+1.83%)
May 23, 2013 5.535 5.573 5.344 5.435 2,264,687 -0.18(-3.27%)
May 22, 2013 5.657 5.749 5.519 5.619 1,197,214 -0.05(-0.81%)
May 21, 2013 5.733 5.753 5.626 5.665 622,752 -0.08(-1.33%)
May 20, 2013 5.604 5.749 5.550 5.741 1,241,889 +0.13(+2.32%)
May 17, 2013 5.443 5.649 5.432 5.611 982,340 +0.23(+4.26%)
May 16, 2013 5.214 5.497 5.198 5.382 769,759 +0.13(+2.47%)
May 15, 2013 5.107 5.263 5.099 5.252 821,915 +0.24(+4.89%)
May 13, 2013 5.290 5.344 4.961 5.007 1,063,731 -0.31(-5.89%)
May 10, 2013 5.351 5.389 5.267 5.321 507,305 -0.03(-0.57%)
May 09, 2013 5.282 5.359 5.206 5.351 998,310 +0.03(+0.57%)
May 08, 2013 5.275 5.397 5.214 5.321 910,486 +0.05(+0.87%)
May 07, 2013 5.130 5.282 5.076 5.275 714,764 +0.17(+3.29%)
May 06, 2013 5.045 5.130 4.969 5.107 1,244,635 +0.05(+0.91%)
May 03, 2013 5.091 5.091 5.007 5.061 1,055,004 +0.05(+0.91%)
May 02, 2013 4.946 5.045 4.938 5.015 947,792 +0.08(+1.55%)
May 01, 2013 5.145 5.160 4.938 4.938 2,027,382 -0.22(-4.30%)
Apr 30, 2013 5.038 5.168 5.023 5.160 1,805,495 +0.08(+1.66%)
Apr 29, 2013 4.961 5.084 4.900 5.076 847,244 +0.10(+2.00%)
Apr 26, 2013 4.564 5.076 4.969 4.977 2,971,335 -0.27(-5.10%)
Apr 25, 2013 5.183 5.305 5.145 5.244 1,297,383 +0.07(+1.33%)
Apr 24, 2013 5.206 5.237 5.137 5.175 1,260,376 -0.03(-0.59%)
Apr 23, 2013 5.198 5.252 5.137 5.206 1,179,056 +0.05(+1.04%)
Apr 22, 2013 5.183 5.221 4.954 5.152 1,686,461 -0.08(-1.46%)
Apr 19, 2013 4.977 5.275 4.977 5.229 1,245,130 +0.26(+5.23%)
Apr 18, 2013 4.977 5.091 4.915 4.969 2,071,331 +0.13(+2.69%)
Apr 17, 2013 4.732 4.885 4.709 4.839 2,395,040 +0.05(+1.12%)
Apr 16, 2013 4.778 4.812 4.747 4.786 1,056,536 +0.04(+0.81%)
Apr 15, 2013 4.931 4.938 4.701 4.747 2,169,850 -0.21(-4.31%)
Apr 12, 2013 5.045 5.076 4.946 4.961 1,425,243 -0.10(-1.96%)
Apr 11, 2013 5.030 5.091 4.923 5.061 1,054,639 +0.04(+0.76%)
Apr 10, 2013 4.969 5.030 4.915 5.023 1,013,283 +0.08(+1.70%)
Apr 09, 2013 4.839 5.000 4.770 4.938 1,412,909 +0.11(+2.22%)
Apr 08, 2013 4.778 4.839 4.740 4.831 1,096,556 +0.05(+1.12%)
Apr 05, 2013 4.610 4.786 4.587 4.778 1,685,727 +0.08(+1.79%)
Apr 04, 2013 4.717 4.755 4.648 4.694 1,816,041 -0.03(-0.65%)
Apr 03, 2013 4.931 4.938 4.675 4.724 2,492,525 -0.20(-4.04%)
Apr 02, 2013 4.977 5.007 4.893 4.923 2,301,255 -0.03(-0.62%)
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.