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

Acco Brands Corp (NY: ACCO )

5.160 -0.010 (-0.19%)
Streaming Delayed Price Updated: 12:10 PM 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 (%)
Apr 30, 2014 4.579 4.843 4.486 4.757 1,176,908 +0.19(+4.25%)
Apr 29, 2014 4.656 4.656 4.540 4.563 569,628 -0.05(-1.18%)
Apr 28, 2014 4.618 4.656 4.478 4.618 707,140 +0.01(+0.17%)
Apr 25, 2014 4.726 4.749 4.587 4.610 681,607 -0.16(-3.26%)
Apr 24, 2014 4.943 4.943 4.734 4.765 448,043 -0.13(-2.69%)
Apr 23, 2014 4.905 4.943 4.843 4.897 426,507 -0.02(-0.32%)
Apr 22, 2014 4.757 4.943 4.757 4.912 653,742 +0.15(+3.09%)
Apr 21, 2014 4.781 4.812 4.726 4.765 264,753 +0.00(+0.00%)
Apr 17, 2014 4.649 4.765 4.765 4.765 287,220 +0.10(+2.16%)
Apr 16, 2014 4.749 4.749 4.601 4.664 320,283 -0.04(-0.83%)
Apr 15, 2014 4.656 4.718 4.575 4.703 519,393 +0.05(+1.00%)
Apr 14, 2014 4.695 4.773 4.625 4.656 423,479 +0.03(+0.67%)
Apr 11, 2014 4.633 4.726 4.563 4.625 633,720 -0.03(-0.67%)
Apr 10, 2014 4.866 4.928 4.656 4.656 632,768 -0.23(-4.61%)
Apr 09, 2014 4.827 4.909 4.757 4.881 447,316 +0.05(+1.13%)
Apr 08, 2014 4.773 4.874 4.765 4.827 428,966 +0.05(+0.97%)
Apr 07, 2014 4.757 4.827 4.664 4.781 573,205 +0.02(+0.33%)
Apr 04, 2014 4.951 4.998 4.703 4.765 626,674 -0.17(-3.46%)
Apr 03, 2014 5.075 5.083 4.936 4.936 404,014 -0.13(-2.60%)
Apr 02, 2014 4.943 5.091 4.943 5.068 611,541 +0.12(+2.35%)
Apr 01, 2014 4.781 4.990 4.781 4.951 893,162 +0.17(+3.57%)
Mar 31, 2014 4.672 4.804 4.625 4.781 940,168 +0.12(+2.67%)
Mar 28, 2014 4.703 4.757 4.649 4.656 570,910 -0.05(-0.99%)
Mar 27, 2014 4.757 4.804 4.695 4.703 421,268 -0.04(-0.82%)
Mar 26, 2014 4.897 4.912 4.734 4.742 630,278 -0.15(-3.02%)
Mar 25, 2014 4.889 4.936 4.835 4.889 677,750 +0.01(+0.16%)
Mar 24, 2014 4.819 4.959 4.781 4.881 1,386,873 +0.07(+1.45%)
Mar 21, 2014 4.703 4.812 4.703 4.812 1,619,817 +0.11(+2.31%)
Mar 20, 2014 4.695 4.804 4.672 4.703 723,952 -0.02(-0.49%)
Mar 19, 2014 4.641 4.788 4.625 4.726 831,062 +0.08(+1.67%)
Mar 18, 2014 4.563 4.695 4.540 4.649 745,909 +0.10(+2.22%)
Mar 17, 2014 4.563 4.734 4.517 4.548 767,268 -0.02(-0.51%)
Mar 14, 2014 4.618 4.618 4.540 4.571 633,405 -0.06(-1.34%)
Mar 13, 2014 4.773 4.804 4.610 4.633 719,060 -0.13(-2.77%)
Mar 12, 2014 4.687 4.812 4.649 4.765 1,451,823 +0.05(+0.99%)
Mar 11, 2014 4.757 4.858 4.703 4.718 942,740 -0.07(-1.46%)
Mar 10, 2014 4.718 4.819 4.649 4.788 1,299,011 +0.07(+1.48%)
Mar 07, 2014 4.819 4.858 4.703 4.718 1,216,943 -0.09(-1.78%)
Mar 06, 2014 4.726 4.812 4.641 4.804 2,844,581 +0.04(+0.81%)
Mar 05, 2014 4.711 4.796 4.695 4.765 1,549,097 +0.04(+0.82%)
Mar 04, 2014 4.695 4.796 4.687 4.726 1,604,783 +0.10(+2.18%)
Mar 03, 2014 4.563 4.656 4.501 4.625 422,249 +0.03(+0.68%)
Feb 28, 2014 4.610 4.664 4.571 4.594 853,729 +0.01(+0.17%)
Feb 27, 2014 4.462 4.610 4.462 4.587 693,648 +0.11(+2.43%)
Feb 26, 2014 4.501 4.618 4.470 4.478 1,151,925 -0.03(-0.69%)
Feb 25, 2014 4.641 4.641 4.478 4.509 660,434 -0.15(-3.17%)
Feb 24, 2014 4.633 4.695 4.625 4.656 468,353 -0.01(-0.17%)
Feb 21, 2014 4.749 4.773 4.633 4.664 651,453 -0.08(-1.64%)
Feb 20, 2014 4.726 4.777 4.711 4.742 671,964 +0.04(+0.83%)
Feb 19, 2014 4.680 4.796 4.680 4.703 841,057 -0.01(-0.16%)
Feb 18, 2014 4.664 4.788 4.656 4.711 813,554 +0.06(+1.34%)
Feb 14, 2014 4.649 4.649 4.649 4.649 734,223 +0.01(+0.17%)
Feb 13, 2014 4.703 4.703 4.610 4.641 1,111,413 -0.12(-2.45%)
Feb 12, 2014 4.555 5.029 4.555 4.757 3,215,307 +0.23(+4.97%)
Feb 11, 2014 4.486 4.583 4.447 4.532 796,422 +0.07(+1.57%)
Feb 10, 2014 4.447 4.517 4.392 4.462 646,121 +0.01(+0.17%)
Feb 07, 2014 4.486 4.540 4.424 4.455 569,256 -0.03(-0.69%)
Feb 06, 2014 4.424 4.579 4.416 4.486 599,171 +0.08(+1.76%)
Feb 05, 2014 4.501 4.517 4.408 4.408 794,509 -0.10(-2.24%)
Feb 04, 2014 4.385 4.524 4.292 4.509 1,107,148 +0.13(+3.01%)
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.