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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 17, 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 4.517 4.555 4.346 4.540 2,324,272 -0.03(-0.68%)
Oct 30, 2013 5.130 5.269 4.493 4.571 6,149,063 -0.93(-16.93%)
Oct 29, 2013 5.611 5.634 5.409 5.502 1,026,125 -0.08(-1.39%)
Oct 28, 2013 5.541 5.603 5.502 5.580 606,691 +0.04(+0.70%)
Oct 25, 2013 5.541 5.549 5.432 5.541 681,231 +0.00(+0.00%)
Oct 24, 2013 5.463 5.549 5.401 5.541 739,385 +0.09(+1.71%)
Oct 23, 2013 5.463 5.491 5.409 5.448 750,858 -0.05(-0.85%)
Oct 22, 2013 5.502 5.553 5.448 5.494 1,070,152 +0.02(+0.28%)
Oct 21, 2013 5.494 5.518 5.440 5.479 909,593 -0.03(-0.56%)
Oct 18, 2013 5.510 5.549 5.479 5.510 1,103,473 +0.00(+0.00%)
Oct 17, 2013 5.471 5.588 5.463 5.510 933,321 +0.03(+0.57%)
Oct 16, 2013 5.471 5.510 5.445 5.479 746,182 +0.03(+0.57%)
Oct 15, 2013 5.487 5.526 5.401 5.448 1,319,559 -0.05(-0.99%)
Oct 14, 2013 5.246 5.526 5.200 5.502 1,186,376 +0.23(+4.42%)
Oct 11, 2013 5.145 5.293 5.037 5.269 1,930,691 +0.11(+2.11%)
Oct 10, 2013 5.254 5.258 5.138 5.161 1,991,450 -0.04(-0.75%)
Oct 09, 2013 5.293 5.332 5.184 5.200 1,266,342 -0.08(-1.47%)
Oct 08, 2013 5.363 5.409 5.254 5.277 955,015 -0.05(-0.87%)
Oct 07, 2013 5.339 5.370 5.277 5.324 961,265 -0.02(-0.44%)
Oct 04, 2013 5.184 5.347 5.169 5.347 1,661,623 +0.15(+2.84%)
Oct 03, 2013 5.114 5.223 5.044 5.200 2,679,942 +0.09(+1.67%)
Oct 02, 2013 5.161 5.200 5.106 5.114 808,707 -0.08(-1.49%)
Oct 01, 2013 5.169 5.200 5.083 5.192 560,697 -0.02(-0.45%)
Sep 27, 2013 5.231 5.269 5.184 5.215 403,112 -0.06(-1.18%)
Sep 26, 2013 5.269 5.316 5.231 5.277 644,284 +0.01(+0.15%)
Sep 25, 2013 5.300 5.347 5.262 5.269 662,090 -0.04(-0.73%)
Sep 24, 2013 5.417 5.417 5.277 5.308 937,015 -0.12(-2.15%)
Sep 23, 2013 5.448 5.456 5.370 5.425 831,413 -0.01(-0.14%)
Sep 20, 2013 5.471 5.494 5.417 5.432 794,027 -0.03(-0.57%)
Sep 19, 2013 5.518 5.561 5.394 5.463 639,276 -0.05(-0.98%)
Sep 18, 2013 5.751 5.751 5.510 5.518 1,744,839 -0.23(-4.05%)
Sep 17, 2013 5.603 5.766 5.565 5.751 611,126 +0.13(+2.35%)
Sep 16, 2013 5.611 5.673 5.588 5.619 797,887 +0.04(+0.70%)
Sep 13, 2013 5.494 5.588 5.405 5.580 1,197,233 +0.12(+2.28%)
Sep 12, 2013 5.370 5.541 5.332 5.456 1,474,246 +0.07(+1.30%)
Sep 11, 2013 5.417 5.494 5.386 5.386 449,035 -0.05(-0.86%)
Sep 10, 2013 5.332 5.456 5.332 5.432 622,584 +0.12(+2.19%)
Sep 09, 2013 5.254 5.355 5.254 5.316 680,487 +0.07(+1.33%)
Sep 06, 2013 5.339 5.347 5.161 5.246 707,966 -0.05(-1.03%)
Sep 05, 2013 5.075 5.351 5.075 5.300 1,012,997 +0.22(+4.27%)
Sep 04, 2013 5.138 5.184 5.044 5.083 412,715 -0.06(-1.21%)
Sep 03, 2013 5.176 5.207 5.099 5.145 369,539 +0.03(+0.61%)
Aug 30, 2013 5.130 5.207 5.099 5.114 691,699 -0.03(-0.60%)
Aug 29, 2013 5.013 5.161 5.013 5.145 544,216 +0.10(+2.00%)
Aug 28, 2013 5.044 5.110 5.006 5.044 544,066 -0.02(-0.31%)
Aug 27, 2013 5.161 5.161 5.029 5.060 683,461 -0.16(-2.98%)
Aug 26, 2013 5.161 5.269 5.122 5.215 484,819 +0.08(+1.51%)
Aug 23, 2013 5.153 5.231 5.083 5.138 513,811 -0.02(-0.30%)
Aug 22, 2013 5.068 5.192 4.967 5.153 551,948 +0.09(+1.68%)
Aug 21, 2013 5.161 5.169 5.060 5.068 499,493 -0.13(-2.54%)
Aug 20, 2013 5.223 5.250 5.138 5.200 490,533 -0.03(-0.59%)
Aug 19, 2013 5.238 5.285 5.169 5.231 495,748 -0.03(-0.59%)
Aug 16, 2013 5.401 5.448 5.262 5.262 717,096 -0.18(-3.28%)
Aug 15, 2013 5.471 5.588 5.425 5.440 741,699 -0.09(-1.68%)
Aug 14, 2013 5.580 5.611 5.518 5.533 837,626 -0.03(-0.56%)
Aug 13, 2013 5.588 5.588 5.448 5.564 633,171 -0.03(-0.55%)
Aug 12, 2013 5.494 5.646 5.479 5.595 751,417 +0.09(+1.69%)
Aug 09, 2013 5.471 5.572 5.386 5.502 593,696 +0.03(+0.57%)
Aug 08, 2013 5.300 5.487 5.223 5.471 736,670 +0.22(+4.14%)
Aug 07, 2013 5.269 5.285 5.083 5.254 740,016 -0.02(-0.29%)
Aug 06, 2013 5.184 5.308 5.130 5.269 1,020,942 +0.07(+1.34%)
Aug 05, 2013 5.277 5.347 5.184 5.200 816,500 -0.09(-1.62%)
Aug 02, 2013 5.262 5.308 5.138 5.285 1,106,866 +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.