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 +0.105 (+2.07%)
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 (%)
Dec 31, 2013 5.122 5.215 5.215 5.215 1,030,979 +0.09(+1.66%)
Dec 30, 2013 4.951 5.161 4.951 5.130 729,626 +0.16(+3.28%)
Dec 27, 2013 4.990 5.013 4.936 4.967 495,229 +0.01(+0.16%)
Dec 26, 2013 4.912 5.044 4.912 4.959 489,376 +0.05(+1.11%)
Dec 24, 2013 4.943 5.006 4.881 4.905 477,215 -0.04(-0.78%)
Dec 23, 2013 4.781 4.998 4.781 4.943 976,746 +0.19(+4.08%)
Dec 20, 2013 4.796 4.912 4.742 4.749 2,001,287 -0.02(-0.33%)
Dec 19, 2013 5.052 5.083 4.757 4.765 1,057,209 -0.29(-5.83%)
Dec 18, 2013 4.951 5.122 4.920 5.060 994,777 +0.08(+1.56%)
Dec 17, 2013 4.967 5.013 4.819 4.982 751,605 +0.00(+0.00%)
Dec 16, 2013 4.812 4.990 4.781 4.982 538,085 +0.16(+3.38%)
Dec 13, 2013 4.781 4.835 4.726 4.819 616,195 +0.04(+0.81%)
Dec 12, 2013 4.656 4.781 4.625 4.781 731,496 +0.12(+2.50%)
Dec 11, 2013 4.734 4.749 4.656 4.664 529,515 -0.09(-1.80%)
Dec 10, 2013 4.804 4.827 4.749 4.749 712,175 -0.06(-1.29%)
Dec 09, 2013 4.711 4.819 4.680 4.812 605,660 +0.09(+1.97%)
Dec 06, 2013 4.664 4.734 4.602 4.718 478,005 +0.10(+2.18%)
Dec 05, 2013 4.633 4.687 4.602 4.618 294,222 -0.03(-0.67%)
Dec 04, 2013 4.672 4.672 4.587 4.649 676,329 -0.03(-0.66%)
Dec 03, 2013 4.618 4.773 4.602 4.680 653,743 +0.07(+1.52%)
Dec 02, 2013 4.664 4.672 4.602 4.610 787,782 -0.06(-1.33%)
Nov 29, 2013 4.695 4.765 4.656 4.672 649,693 -0.02(-0.33%)
Nov 27, 2013 4.649 4.715 4.625 4.687 797,867 +0.04(+0.83%)
Nov 26, 2013 4.672 4.718 4.633 4.649 514,422 -0.03(-0.66%)
Nov 25, 2013 4.718 4.765 4.660 4.680 511,577 -0.04(-0.82%)
Nov 22, 2013 4.734 4.734 4.664 4.718 343,238 +0.00(+0.00%)
Nov 21, 2013 4.610 4.757 4.610 4.718 534,800 +0.12(+2.53%)
Nov 20, 2013 4.680 4.680 4.571 4.602 726,472 -0.05(-1.00%)
Nov 19, 2013 4.641 4.656 4.555 4.649 655,145 +0.00(+0.00%)
Nov 18, 2013 4.695 4.757 4.633 4.649 625,550 -0.02(-0.33%)
Nov 15, 2013 4.742 4.788 4.649 4.664 684,208 -0.09(-1.80%)
Nov 14, 2013 4.493 4.784 4.493 4.749 1,190,534 +0.29(+6.62%)
Nov 12, 2013 4.493 4.555 4.381 4.455 801,022 -0.06(-1.37%)
Nov 11, 2013 4.517 4.571 4.493 4.517 527,457 -0.02(-0.51%)
Nov 08, 2013 4.400 4.555 4.346 4.540 785,398 +0.13(+2.99%)
Nov 07, 2013 4.517 4.594 4.400 4.408 1,107,045 -0.01(-0.18%)
Nov 06, 2013 4.392 4.524 4.392 4.416 1,115,323 +0.04(+0.89%)
Nov 05, 2013 4.618 4.625 4.315 4.377 2,199,109 -0.28(-6.00%)
Nov 04, 2013 4.571 4.718 4.540 4.656 1,437,001 +0.12(+2.56%)
Nov 01, 2013 4.517 4.703 4.377 4.540 1,812,291 +0.00(+0.00%)
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%)
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.