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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 27, 2013 5.309 5.349 5.262 5.294 397,131 -0.06(-1.18%)
Sep 26, 2013 5.349 5.396 5.309 5.357 634,724 +0.01(+0.15%)
Sep 25, 2013 5.380 5.428 5.341 5.349 652,266 -0.04(-0.73%)
Sep 24, 2013 5.498 5.498 5.357 5.388 923,112 -0.12(-2.15%)
Sep 23, 2013 5.530 5.538 5.451 5.506 819,076 -0.01(-0.14%)
Sep 20, 2013 5.554 5.577 5.498 5.514 782,246 -0.03(-0.57%)
Sep 19, 2013 5.601 5.645 5.475 5.546 629,791 -0.06(-0.98%)
Sep 18, 2013 5.837 5.837 5.593 5.601 1,718,949 -0.24(-4.05%)
Sep 17, 2013 5.688 5.853 5.648 5.837 602,059 +0.13(+2.35%)
Sep 16, 2013 5.695 5.758 5.672 5.703 786,048 +0.04(+0.70%)
Sep 13, 2013 5.577 5.672 5.487 5.664 1,179,469 +0.13(+2.28%)
Sep 12, 2013 5.451 5.625 5.412 5.538 1,452,371 +0.07(+1.30%)
Sep 11, 2013 5.498 5.577 5.467 5.467 442,373 -0.05(-0.86%)
Sep 10, 2013 5.412 5.538 5.412 5.514 613,346 +0.12(+2.19%)
Sep 09, 2013 5.333 5.435 5.333 5.396 670,390 +0.07(+1.33%)
Sep 06, 2013 5.420 5.428 5.239 5.325 697,461 -0.06(-1.02%)
Sep 05, 2013 5.152 5.432 5.152 5.380 997,966 +0.22(+4.27%)
Sep 04, 2013 5.215 5.262 5.120 5.160 406,591 -0.06(-1.21%)
Sep 03, 2013 5.254 5.286 5.176 5.223 364,056 +0.03(+0.61%)
Aug 30, 2013 5.207 5.286 5.176 5.191 681,436 -0.03(-0.60%)
Aug 29, 2013 5.089 5.239 5.089 5.223 536,141 +0.10(+2.00%)
Aug 28, 2013 5.120 5.187 5.081 5.120 535,993 -0.02(-0.31%)
Aug 27, 2013 5.239 5.239 5.105 5.136 673,320 -0.16(-2.98%)
Aug 26, 2013 5.239 5.349 5.199 5.294 477,625 +0.08(+1.51%)
Aug 23, 2013 5.231 5.309 5.160 5.215 506,188 -0.02(-0.30%)
Aug 22, 2013 5.144 5.270 5.042 5.231 543,758 +0.09(+1.68%)
Aug 21, 2013 5.239 5.246 5.136 5.144 492,082 -0.13(-2.54%)
Aug 20, 2013 5.302 5.329 5.215 5.278 483,255 -0.03(-0.59%)
Aug 19, 2013 5.317 5.365 5.246 5.309 488,393 -0.03(-0.59%)
Aug 16, 2013 5.483 5.530 5.341 5.341 706,456 -0.18(-3.28%)
Aug 15, 2013 5.554 5.672 5.506 5.522 730,694 -0.09(-1.68%)
Aug 14, 2013 5.664 5.695 5.601 5.617 825,198 -0.03(-0.56%)
Aug 13, 2013 5.672 5.672 5.530 5.648 623,776 -0.03(-0.55%)
Aug 12, 2013 5.577 5.731 5.561 5.680 740,268 +0.09(+1.69%)
Aug 09, 2013 5.554 5.656 5.467 5.585 584,887 +0.03(+0.57%)
Aug 08, 2013 5.380 5.569 5.302 5.554 725,739 +0.22(+4.14%)
Aug 07, 2013 5.349 5.365 5.160 5.333 729,036 -0.02(-0.29%)
Aug 06, 2013 5.262 5.388 5.207 5.349 1,005,794 +0.07(+1.34%)
Aug 05, 2013 5.357 5.428 5.262 5.278 804,385 -0.09(-1.62%)
Aug 02, 2013 5.341 5.388 5.215 5.365 1,090,443 +0.02(+0.44%)
Aug 01, 2013 5.231 5.396 5.184 5.341 1,932,684 +0.13(+2.57%)
Jul 31, 2013 5.372 5.554 5.168 5.207 2,078,653 -0.52(-9.08%)
Jul 30, 2013 5.601 5.861 5.601 5.727 1,407,691 +0.14(+2.54%)
Jul 29, 2013 5.617 5.648 5.475 5.585 867,758 -0.06(-1.12%)
Jul 26, 2013 5.751 5.751 5.593 5.648 412,174 -0.17(-2.85%)
Jul 25, 2013 5.617 5.837 5.597 5.814 565,217 +0.17(+3.07%)
Jul 24, 2013 5.601 5.676 5.577 5.640 351,535 +0.06(+0.99%)
Jul 23, 2013 5.483 5.593 5.447 5.585 300,589 +0.12(+2.16%)
Jul 22, 2013 5.491 5.546 5.443 5.467 422,860 -0.08(-1.42%)
Jul 19, 2013 5.530 5.632 5.510 5.546 345,914 -0.01(-0.14%)
Jul 18, 2013 5.498 5.605 5.491 5.554 667,333 +0.07(+1.29%)
Jul 17, 2013 5.412 5.538 5.388 5.483 537,784 +0.09(+1.61%)
Jul 16, 2013 5.365 5.412 5.254 5.396 674,630 +0.02(+0.44%)
Jul 15, 2013 5.365 5.451 5.302 5.372 610,937 +0.02(+0.44%)
Jul 12, 2013 5.302 5.380 5.278 5.349 658,436 +0.03(+0.59%)
Jul 11, 2013 5.388 5.420 5.254 5.317 786,422 -0.01(-0.15%)
Jul 10, 2013 5.270 5.349 5.239 5.325 908,029 +0.06(+1.05%)
Jul 09, 2013 5.199 5.333 5.176 5.270 993,179 +0.09(+1.83%)
Jul 08, 2013 5.176 5.254 5.101 5.176 761,333 +0.03(+0.61%)
Jul 05, 2013 5.097 5.152 4.912 5.144 1,251,154 +0.13(+2.67%)
Jul 03, 2013 4.876 5.065 4.790 5.010 1,215,460 -0.04(-0.78%)
Jul 02, 2013 5.168 5.168 5.034 5.049 1,362,516 -0.10(-1.99%)
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.