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 +0.100 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2013 5.153 5.316 5.107 5.262 1,961,793 +0.13(+2.57%)
Jul 31, 2013 5.293 5.471 5.091 5.130 2,109,959 -0.51(-9.08%)
Jul 30, 2013 5.518 5.774 5.518 5.642 1,428,892 +0.14(+2.54%)
Jul 29, 2013 5.533 5.564 5.394 5.502 880,828 -0.06(-1.12%)
Jul 26, 2013 5.665 5.665 5.510 5.564 418,382 -0.16(-2.85%)
Jul 25, 2013 5.533 5.751 5.514 5.727 573,730 +0.17(+3.07%)
Jul 24, 2013 5.518 5.591 5.494 5.557 356,830 +0.05(+0.99%)
Jul 23, 2013 5.401 5.510 5.366 5.502 305,116 +0.12(+2.16%)
Jul 22, 2013 5.410 5.463 5.363 5.386 429,229 -0.08(-1.42%)
Jul 19, 2013 5.448 5.549 5.429 5.463 351,124 -0.01(-0.14%)
Jul 18, 2013 5.417 5.522 5.409 5.471 677,384 +0.07(+1.29%)
Jul 17, 2013 5.332 5.456 5.308 5.401 545,884 +0.09(+1.61%)
Jul 16, 2013 5.285 5.332 5.176 5.316 684,791 +0.02(+0.44%)
Jul 15, 2013 5.285 5.370 5.223 5.293 620,138 +0.02(+0.44%)
Jul 12, 2013 5.223 5.300 5.200 5.269 668,353 +0.03(+0.59%)
Jul 11, 2013 5.308 5.339 5.176 5.238 798,267 -0.01(-0.15%)
Jul 10, 2013 5.192 5.269 5.161 5.246 921,705 +0.05(+1.05%)
Jul 09, 2013 5.122 5.254 5.099 5.192 1,008,138 +0.09(+1.83%)
Jul 08, 2013 5.099 5.176 5.025 5.099 772,800 +0.03(+0.61%)
Jul 05, 2013 5.021 5.075 4.839 5.068 1,269,998 +0.13(+2.67%)
Jul 03, 2013 4.804 4.990 4.718 4.936 1,233,766 -0.04(-0.78%)
Jul 02, 2013 5.091 5.091 4.959 4.975 1,383,037 -0.10(-1.99%)
Jul 01, 2013 4.951 5.207 4.951 5.075 791,620 +0.14(+2.83%)
Jun 28, 2013 5.044 5.114 4.920 4.936 3,462,492 -0.11(-2.15%)
Jun 27, 2013 4.967 5.052 4.909 5.044 1,214,390 +0.11(+2.20%)
Jun 26, 2013 5.068 5.285 4.920 4.936 1,588,808 -0.09(-1.85%)
Jun 25, 2013 4.951 5.044 4.905 5.029 1,023,376 +0.12(+2.53%)
Jun 24, 2013 4.928 4.982 4.858 4.905 747,143 -0.10(-2.02%)
Jun 21, 2013 5.068 5.099 4.916 5.006 1,386,413 -0.05(-1.07%)
Jun 20, 2013 5.075 5.110 4.982 5.060 1,008,991 -0.10(-1.95%)
Jun 19, 2013 5.231 5.250 5.110 5.161 655,816 -0.08(-1.48%)
Jun 18, 2013 5.246 5.246 5.122 5.238 744,170 +0.01(+0.15%)
Jun 17, 2013 5.324 5.370 5.149 5.231 655,787 -0.05(-0.88%)
Jun 14, 2013 5.510 5.510 5.238 5.277 1,017,138 -0.26(-4.63%)
Jun 13, 2013 5.533 5.564 5.448 5.533 940,817 -0.02(-0.28%)
Jun 12, 2013 5.401 5.689 5.394 5.549 735,881 +0.19(+3.47%)
Jun 11, 2013 5.347 5.494 5.332 5.363 430,640 -0.08(-1.43%)
Jun 10, 2013 5.432 5.483 5.378 5.440 565,791 +0.05(+0.86%)
Jun 07, 2013 5.223 5.448 5.153 5.394 846,572 +0.18(+3.42%)
Jun 06, 2013 5.153 5.262 5.068 5.215 855,649 +0.05(+0.90%)
Jun 05, 2013 5.262 5.308 5.099 5.169 932,574 -0.12(-2.20%)
Jun 04, 2013 5.510 5.541 5.242 5.285 824,912 -0.23(-4.22%)
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.