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 30, 2014 5.513 5.568 5.426 5.434 1,783,276 -0.08(-1.43%)
Sep 29, 2014 5.481 5.552 5.458 5.513 1,299,996 -0.04(-0.71%)
Sep 26, 2014 5.536 5.619 5.536 5.552 1,880,218 +0.02(+0.28%)
Sep 25, 2014 5.741 5.765 5.501 5.536 1,620,265 -0.20(-3.43%)
Sep 24, 2014 5.773 5.773 5.702 5.733 1,053,245 -0.01(-0.14%)
Sep 23, 2014 5.796 5.844 5.741 5.741 934,154 -0.06(-1.09%)
Sep 22, 2014 5.844 5.915 5.725 5.804 1,186,010 -0.09(-1.60%)
Sep 19, 2014 5.985 6.033 5.859 5.899 1,842,147 -0.09(-1.58%)
Sep 18, 2014 5.978 6.025 5.970 5.993 797,517 +0.04(+0.66%)
Sep 17, 2014 5.993 6.041 5.938 5.954 2,413,419 -0.02(-0.40%)
Sep 16, 2014 5.938 5.993 5.899 5.978 1,551,638 +0.03(+0.53%)
Sep 15, 2014 5.993 6.009 5.946 5.946 1,469,405 -0.04(-0.66%)
Sep 12, 2014 6.088 6.119 5.930 5.985 1,779,081 -0.12(-1.94%)
Sep 11, 2014 6.096 6.178 6.096 6.104 2,380,400 -0.05(-0.77%)
Sep 10, 2014 6.151 6.206 6.123 6.151 1,696,585 +0.02(+0.26%)
Sep 09, 2014 6.237 6.253 6.080 6.135 1,392,708 -0.09(-1.52%)
Sep 08, 2014 6.206 6.237 6.159 6.230 1,068,351 +0.03(+0.51%)
Sep 05, 2014 6.127 6.222 6.096 6.198 648,583 +0.06(+0.90%)
Sep 04, 2014 6.159 6.206 6.119 6.143 785,771 +0.01(+0.13%)
Sep 03, 2014 6.245 6.245 6.111 6.135 1,106,980 -0.06(-0.89%)
Sep 02, 2014 6.127 6.277 6.064 6.190 1,103,655 +0.10(+1.68%)
Aug 29, 2014 6.119 6.088 6.088 6.088 892,514 +0.01(+0.13%)
Aug 28, 2014 6.033 6.096 5.962 6.080 808,047 +0.05(+0.78%)
Aug 27, 2014 6.033 6.096 5.962 6.033 681,125 -0.02(-0.26%)
Aug 26, 2014 6.033 6.080 5.978 6.048 724,490 +0.03(+0.52%)
Aug 25, 2014 6.048 6.119 5.981 6.017 3,875,924 -0.01(-0.13%)
Aug 22, 2014 5.859 6.198 5.808 6.025 4,580,548 +0.18(+3.10%)
Aug 21, 2014 5.828 5.875 5.757 5.844 4,623,947 +0.14(+2.49%)
Aug 20, 2014 5.773 5.836 5.702 5.702 1,252,318 -0.08(-1.36%)
Aug 19, 2014 5.788 5.851 5.725 5.781 1,566,509 +0.00(+0.00%)
Aug 18, 2014 5.607 5.804 5.599 5.781 1,530,531 +0.27(+4.86%)
Aug 15, 2014 5.592 5.599 5.434 5.513 1,315,132 +0.00(+0.00%)
Aug 14, 2014 5.473 5.529 5.426 5.513 1,323,004 +0.05(+0.86%)
Aug 13, 2014 5.332 5.466 5.332 5.466 747,148 +0.16(+2.97%)
Aug 12, 2014 5.355 5.426 5.300 5.308 1,039,868 -0.06(-1.03%)
Aug 11, 2014 5.332 5.395 5.300 5.363 942,712 +0.09(+1.64%)
Aug 08, 2014 5.198 5.300 5.194 5.277 868,126 +0.06(+1.21%)
Aug 07, 2014 5.308 5.340 5.190 5.214 455,736 -0.06(-1.19%)
Aug 06, 2014 5.237 5.379 5.166 5.277 982,388 +0.02(+0.45%)
Aug 05, 2014 5.127 5.261 5.080 5.253 708,357 +0.12(+2.30%)
Aug 04, 2014 5.198 5.221 5.088 5.135 1,371,751 -0.06(-1.06%)
Aug 01, 2014 5.237 5.249 5.135 5.190 1,415,970 -0.02(-0.45%)
Jul 31, 2014 5.127 5.300 5.072 5.214 1,263,385 +0.09(+1.85%)
Jul 30, 2014 4.914 5.292 4.914 5.119 2,375,123 +0.37(+7.79%)
Jul 29, 2014 4.804 4.828 4.741 4.749 403,987 -0.02(-0.49%)
Jul 28, 2014 4.828 4.843 4.717 4.773 727,672 -0.06(-1.14%)
Jul 25, 2014 4.859 4.898 4.820 4.828 397,088 -0.06(-1.29%)
Jul 24, 2014 4.954 4.993 4.851 4.891 540,092 -0.04(-0.80%)
Jul 23, 2014 4.922 4.977 4.899 4.930 517,833 +0.01(+0.16%)
Jul 22, 2014 4.922 4.962 4.899 4.922 410,421 +0.02(+0.32%)
Jul 21, 2014 4.969 4.985 4.859 4.906 338,503 -0.09(-1.74%)
Jul 18, 2014 4.906 5.025 4.906 4.993 480,962 +0.07(+1.44%)
Jul 17, 2014 4.906 5.009 4.891 4.922 690,568 -0.04(-0.79%)
Jul 16, 2014 5.048 5.048 4.946 4.962 670,061 -0.05(-0.94%)
Jul 15, 2014 5.025 5.088 4.962 5.009 506,423 -0.03(-0.62%)
Jul 14, 2014 5.095 5.103 4.977 5.040 566,897 +0.02(+0.31%)
Jul 11, 2014 5.040 5.111 5.017 5.025 445,189 -0.03(-0.62%)
Jul 10, 2014 5.025 5.119 5.001 5.056 514,780 -0.09(-1.68%)
Jul 09, 2014 5.158 5.198 5.103 5.143 307,602 +0.02(+0.31%)
Jul 08, 2014 5.198 5.229 5.103 5.127 742,168 -0.11(-2.11%)
Jul 07, 2014 5.245 5.253 5.151 5.237 494,032 -0.02(-0.45%)
Jul 03, 2014 5.237 5.261 5.261 5.261 340,930 +0.06(+1.06%)
Jul 02, 2014 5.198 5.261 5.166 5.206 499,598 +0.02(+0.46%)
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.