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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 4.577 4.648 4.537 4.577 1,288,136 -0.06(-1.36%)
Jan 30, 2014 4.656 4.726 4.593 4.640 745,157 +0.03(+0.68%)
Jan 29, 2014 4.616 4.663 4.585 4.608 1,028,277 -0.06(-1.18%)
Jan 28, 2014 4.593 4.671 4.545 4.663 1,198,227 +0.06(+1.37%)
Jan 27, 2014 4.734 4.900 4.537 4.600 2,310,429 -0.41(-8.18%)
Jan 24, 2014 5.128 5.168 4.947 5.010 702,029 -0.17(-3.20%)
Jan 23, 2014 5.333 5.349 5.112 5.176 810,145 -0.16(-2.95%)
Jan 22, 2014 5.396 5.420 5.262 5.333 604,363 -0.04(-0.73%)
Jan 21, 2014 5.278 5.374 5.215 5.372 622,009 +0.13(+2.40%)
Jan 17, 2014 5.278 5.246 5.246 5.246 626,343 -0.03(-0.60%)
Jan 16, 2014 5.404 5.451 5.207 5.278 1,176,516 -0.14(-2.62%)
Jan 15, 2014 5.341 5.475 5.341 5.420 1,132,826 +0.08(+1.48%)
Jan 14, 2014 5.097 5.711 5.073 5.341 2,529,829 +0.40(+8.13%)
Jan 13, 2014 5.049 5.081 4.884 4.939 587,550 -0.13(-2.64%)
Jan 10, 2014 5.049 5.097 4.979 5.073 450,839 +0.01(+0.16%)
Jan 09, 2014 5.081 5.081 4.908 5.065 909,635 -0.02(-0.31%)
Jan 08, 2014 5.136 5.136 5.010 5.081 473,923 -0.06(-1.07%)
Jan 07, 2014 5.097 5.144 5.048 5.136 566,550 +0.07(+1.40%)
Jan 06, 2014 5.191 5.231 5.057 5.065 976,706 -0.12(-2.28%)
Jan 03, 2014 5.270 5.357 5.176 5.183 1,066,295 -0.09(-1.64%)
Jan 02, 2014 5.317 5.404 5.191 5.270 958,377 -0.02(-0.45%)
Dec 31, 2013 5.199 5.294 5.294 5.294 1,015,681 +0.09(+1.66%)
Dec 30, 2013 5.026 5.239 5.026 5.207 718,800 +0.17(+3.28%)
Dec 27, 2013 5.065 5.089 5.010 5.042 487,881 +0.01(+0.16%)
Dec 26, 2013 4.986 5.120 4.986 5.034 482,115 +0.06(+1.11%)
Dec 24, 2013 5.018 5.081 4.955 4.979 470,134 -0.04(-0.78%)
Dec 23, 2013 4.853 5.073 4.853 5.018 962,253 +0.20(+4.09%)
Dec 20, 2013 4.868 4.986 4.813 4.821 1,971,593 -0.02(-0.33%)
Dec 19, 2013 5.128 5.160 4.829 4.837 1,041,522 -0.30(-5.83%)
Dec 18, 2013 5.026 5.199 4.994 5.136 980,016 +0.08(+1.56%)
Dec 17, 2013 5.042 5.089 4.892 5.057 740,453 +0.00(+0.00%)
Dec 16, 2013 4.884 5.065 4.853 5.057 530,101 +0.17(+3.38%)
Dec 13, 2013 4.853 4.908 4.797 4.892 607,053 +0.04(+0.81%)
Dec 12, 2013 4.726 4.853 4.695 4.853 720,642 +0.12(+2.50%)
Dec 11, 2013 4.805 4.821 4.726 4.734 521,658 -0.09(-1.80%)
Dec 10, 2013 4.876 4.900 4.821 4.821 701,608 -0.06(-1.29%)
Dec 09, 2013 4.782 4.892 4.750 4.884 596,674 +0.09(+1.97%)
Dec 06, 2013 4.734 4.805 4.671 4.790 470,912 +0.10(+2.18%)
Dec 05, 2013 4.703 4.758 4.671 4.687 289,857 -0.03(-0.67%)
Dec 04, 2013 4.742 4.742 4.656 4.719 666,294 -0.03(-0.66%)
Dec 03, 2013 4.687 4.845 4.671 4.750 644,043 +0.07(+1.51%)
Dec 02, 2013 4.734 4.742 4.671 4.679 776,093 -0.06(-1.33%)
Nov 29, 2013 4.766 4.837 4.726 4.742 640,053 -0.02(-0.33%)
Nov 27, 2013 4.719 4.786 4.695 4.758 786,029 +0.04(+0.83%)
Nov 26, 2013 4.742 4.790 4.703 4.719 506,789 -0.03(-0.66%)
Nov 25, 2013 4.790 4.837 4.730 4.750 503,986 -0.04(-0.82%)
Nov 22, 2013 4.805 4.805 4.734 4.790 338,145 +0.00(+0.00%)
Nov 21, 2013 4.679 4.829 4.679 4.790 526,864 +0.12(+2.53%)
Nov 20, 2013 4.750 4.750 4.640 4.671 715,693 -0.05(-1.00%)
Nov 19, 2013 4.711 4.726 4.624 4.719 645,424 +0.00(+0.00%)
Nov 18, 2013 4.766 4.829 4.703 4.719 616,269 -0.02(-0.33%)
Nov 15, 2013 4.813 4.860 4.719 4.734 674,056 -0.09(-1.80%)
Nov 14, 2013 4.561 4.856 4.561 4.821 1,172,869 +0.30(+6.62%)
Nov 12, 2013 4.561 4.624 4.447 4.522 789,136 -0.06(-1.37%)
Nov 11, 2013 4.585 4.640 4.561 4.585 519,631 -0.02(-0.51%)
Nov 08, 2013 4.467 4.624 4.411 4.608 773,744 +0.13(+2.99%)
Nov 07, 2013 4.585 4.663 4.467 4.474 1,090,619 -0.01(-0.18%)
Nov 06, 2013 4.459 4.593 4.459 4.482 1,098,774 +0.04(+0.89%)
Nov 05, 2013 4.687 4.695 4.380 4.443 2,166,479 -0.28(-6.00%)
Nov 04, 2013 4.640 4.790 4.608 4.726 1,415,679 +0.12(+2.56%)
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.