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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 11:05 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 (%)
Jun 30, 2014 4.914 4.984 4.875 4.976 816,537 +0.05(+0.94%)
Jun 27, 2014 4.789 4.929 4.771 4.929 1,289,515 +0.07(+1.44%)
Jun 26, 2014 4.782 4.867 4.673 4.859 630,235 +0.10(+2.12%)
Jun 25, 2014 4.665 4.774 4.658 4.758 387,225 +0.07(+1.49%)
Jun 24, 2014 4.720 4.797 4.673 4.689 630,963 -0.05(-0.98%)
Jun 23, 2014 4.774 4.797 4.665 4.735 622,224 -0.07(-1.45%)
Jun 20, 2014 4.859 4.890 4.704 4.805 1,306,483 -0.04(-0.80%)
Jun 19, 2014 4.945 4.945 4.751 4.844 627,396 -0.06(-1.27%)
Jun 18, 2014 4.813 4.921 4.774 4.906 613,527 +0.11(+2.27%)
Jun 17, 2014 4.681 4.805 4.681 4.797 605,660 +0.11(+2.32%)
Jun 16, 2014 4.743 4.758 4.658 4.689 465,136 -0.09(-1.79%)
Jun 13, 2014 4.828 4.836 4.720 4.774 370,737 -0.05(-1.13%)
Jun 12, 2014 4.875 4.921 4.797 4.828 334,486 -0.05(-1.11%)
Jun 11, 2014 4.875 4.929 4.875 4.883 520,299 -0.02(-0.47%)
Jun 10, 2014 4.852 4.929 4.813 4.906 745,521 +0.12(+2.60%)
Jun 06, 2014 4.751 4.782 4.727 4.782 802,695 +0.08(+1.65%)
Jun 05, 2014 4.611 4.774 4.595 4.704 808,295 +0.12(+2.54%)
Jun 04, 2014 4.541 4.634 4.533 4.588 511,840 +0.04(+0.85%)
Jun 03, 2014 4.557 4.603 4.526 4.549 687,679 -0.05(-1.01%)
Jun 02, 2014 4.720 4.720 4.549 4.595 658,555 -0.08(-1.66%)
May 30, 2014 4.720 4.766 4.642 4.673 1,008,406 -0.03(-0.66%)
May 29, 2014 4.821 4.821 4.658 4.704 707,692 -0.11(-2.26%)
May 28, 2014 4.727 4.844 4.696 4.813 595,591 +0.09(+1.97%)
May 27, 2014 4.735 4.766 4.689 4.720 1,123,928 +0.03(+0.66%)
May 23, 2014 4.658 4.689 4.689 4.689 556,133 +0.03(+0.70%)
May 22, 2014 4.642 4.681 4.634 4.656 164,226 +0.01(+0.13%)
May 21, 2014 4.595 4.665 4.541 4.650 684,424 +0.08(+1.70%)
May 20, 2014 4.650 4.658 4.557 4.572 968,372 -0.11(-2.32%)
May 19, 2014 4.580 4.704 4.580 4.681 361,906 +0.05(+1.17%)
May 16, 2014 4.588 4.626 4.549 4.626 378,847 +0.02(+0.51%)
May 15, 2014 4.611 4.634 4.564 4.603 600,925 -0.02(-0.50%)
May 14, 2014 4.813 4.813 4.595 4.626 667,721 -0.19(-3.87%)
May 13, 2014 4.875 4.921 4.813 4.813 541,148 -0.09(-1.74%)
May 12, 2014 4.774 4.921 4.766 4.898 736,272 +0.15(+3.10%)
May 09, 2014 4.642 4.766 4.642 4.751 486,551 +0.08(+1.66%)
May 08, 2014 4.735 4.844 4.658 4.673 584,706 -0.09(-1.95%)
May 07, 2014 4.634 4.782 4.541 4.766 775,249 +0.14(+3.02%)
May 06, 2014 4.650 4.712 4.595 4.626 738,423 -0.05(-1.16%)
May 05, 2014 4.634 4.696 4.603 4.681 614,569 +0.00(+0.00%)
May 02, 2014 4.689 4.813 4.665 4.681 584,794 +0.02(+0.33%)
May 01, 2014 4.727 4.793 4.541 4.665 1,035,205 -0.09(-1.96%)
Apr 30, 2014 4.580 4.844 4.487 4.758 1,176,614 +0.19(+4.25%)
Apr 29, 2014 4.658 4.658 4.541 4.564 569,486 -0.05(-1.18%)
Apr 28, 2014 4.619 4.658 4.479 4.619 706,963 +0.01(+0.17%)
Apr 25, 2014 4.727 4.751 4.588 4.611 681,436 -0.16(-3.26%)
Apr 24, 2014 4.945 4.945 4.735 4.766 447,931 -0.13(-2.69%)
Apr 23, 2014 4.906 4.945 4.844 4.898 426,401 -0.02(-0.32%)
Apr 22, 2014 4.758 4.945 4.758 4.914 653,578 +0.15(+3.09%)
Apr 21, 2014 4.782 4.813 4.727 4.766 264,687 +0.00(+0.00%)
Apr 17, 2014 4.650 4.766 4.766 4.766 287,148 +0.10(+2.16%)
Apr 16, 2014 4.751 4.751 4.602 4.665 320,203 -0.04(-0.83%)
Apr 15, 2014 4.658 4.720 4.576 4.704 519,264 +0.05(+1.00%)
Apr 14, 2014 4.696 4.774 4.626 4.658 423,373 +0.03(+0.67%)
Apr 11, 2014 4.634 4.727 4.564 4.626 633,562 -0.03(-0.67%)
Apr 10, 2014 4.867 4.929 4.658 4.658 632,610 -0.23(-4.61%)
Apr 09, 2014 4.828 4.910 4.758 4.883 447,205 +0.05(+1.13%)
Apr 08, 2014 4.774 4.875 4.766 4.828 428,859 +0.05(+0.97%)
Apr 07, 2014 4.758 4.828 4.666 4.782 573,062 +0.02(+0.33%)
Apr 04, 2014 4.952 4.999 4.704 4.766 626,517 -0.17(-3.46%)
Apr 03, 2014 5.077 5.084 4.937 4.937 403,913 -0.13(-2.60%)
Apr 02, 2014 4.945 5.092 4.945 5.069 611,388 +0.12(+2.35%)
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.