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

Acco Brands Corp (NY: ACCO )

5.020 +0.100 (+2.03%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 3, 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 (%)
Jul 31, 2013 5.372 5.554 5.168 5.207 2,078,653 -0.52(-9.08%)
Jul 30, 2013 5.601 5.861 5.601 5.727 1,407,691 +0.14(+2.54%)
Jul 29, 2013 5.617 5.648 5.475 5.585 867,758 -0.06(-1.12%)
Jul 26, 2013 5.751 5.751 5.593 5.648 412,174 -0.17(-2.85%)
Jul 25, 2013 5.617 5.837 5.597 5.814 565,217 +0.17(+3.07%)
Jul 24, 2013 5.601 5.676 5.577 5.640 351,535 +0.06(+0.99%)
Jul 23, 2013 5.483 5.593 5.447 5.585 300,589 +0.12(+2.16%)
Jul 22, 2013 5.491 5.546 5.443 5.467 422,860 -0.08(-1.42%)
Jul 19, 2013 5.530 5.632 5.510 5.546 345,914 -0.01(-0.14%)
Jul 18, 2013 5.498 5.605 5.491 5.554 667,333 +0.07(+1.29%)
Jul 17, 2013 5.412 5.538 5.388 5.483 537,784 +0.09(+1.61%)
Jul 16, 2013 5.365 5.412 5.254 5.396 674,630 +0.02(+0.44%)
Jul 15, 2013 5.365 5.451 5.302 5.372 610,937 +0.02(+0.44%)
Jul 12, 2013 5.302 5.380 5.278 5.349 658,436 +0.03(+0.59%)
Jul 11, 2013 5.388 5.420 5.254 5.317 786,422 -0.01(-0.15%)
Jul 10, 2013 5.270 5.349 5.239 5.325 908,029 +0.06(+1.05%)
Jul 09, 2013 5.199 5.333 5.176 5.270 993,179 +0.09(+1.83%)
Jul 08, 2013 5.176 5.254 5.101 5.176 761,333 +0.03(+0.61%)
Jul 05, 2013 5.097 5.152 4.912 5.144 1,251,154 +0.13(+2.67%)
Jul 03, 2013 4.876 5.065 4.790 5.010 1,215,460 -0.04(-0.78%)
Jul 02, 2013 5.168 5.168 5.034 5.049 1,362,516 -0.10(-1.99%)
Jul 01, 2013 5.026 5.286 5.026 5.152 779,875 +0.14(+2.83%)
Jun 28, 2013 5.120 5.191 4.994 5.010 3,411,117 -0.11(-2.15%)
Jun 27, 2013 5.042 5.128 4.982 5.120 1,196,371 +0.11(+2.20%)
Jun 26, 2013 5.144 5.365 4.994 5.010 1,565,234 -0.09(-1.85%)
Jun 25, 2013 5.026 5.120 4.979 5.105 1,008,192 +0.13(+2.53%)
Jun 24, 2013 5.002 5.057 4.931 4.979 736,057 -0.10(-2.02%)
Jun 21, 2013 5.144 5.176 4.990 5.081 1,365,842 -0.06(-1.07%)
Jun 20, 2013 5.152 5.187 5.057 5.136 994,020 -0.10(-1.95%)
Jun 19, 2013 5.309 5.329 5.187 5.239 646,085 -0.08(-1.48%)
Jun 18, 2013 5.325 5.325 5.199 5.317 733,129 +0.01(+0.15%)
Jun 17, 2013 5.404 5.451 5.227 5.309 646,056 -0.05(-0.88%)
Jun 14, 2013 5.593 5.593 5.317 5.357 1,002,046 -0.26(-4.63%)
Jun 13, 2013 5.617 5.648 5.530 5.617 926,857 -0.02(-0.28%)
Jun 12, 2013 5.483 5.774 5.475 5.632 724,962 +0.19(+3.47%)
Jun 11, 2013 5.428 5.577 5.412 5.443 424,250 -0.08(-1.43%)
Jun 10, 2013 5.514 5.565 5.459 5.522 557,396 +0.05(+0.86%)
Jun 07, 2013 5.302 5.530 5.231 5.475 834,011 +0.18(+3.42%)
Jun 06, 2013 5.231 5.341 5.144 5.294 842,953 +0.05(+0.90%)
Jun 05, 2013 5.341 5.388 5.176 5.246 918,737 -0.12(-2.20%)
Jun 04, 2013 5.593 5.625 5.321 5.365 812,672 -0.24(-4.22%)
Jun 03, 2013 5.593 5.625 5.451 5.601 1,631,080 -0.03(-0.56%)
May 31, 2013 5.845 5.908 5.625 5.632 783,788 -0.27(-4.54%)
May 30, 2013 5.940 5.963 5.861 5.900 805,879 -0.06(-0.93%)
May 29, 2013 5.719 6.011 5.719 5.955 920,983 +0.20(+3.42%)
May 28, 2013 5.774 5.845 5.695 5.758 1,204,732 +0.06(+0.97%)
May 24, 2013 5.577 5.703 5.538 5.703 708,053 +0.10(+1.83%)
May 23, 2013 5.703 5.743 5.506 5.601 2,197,752 -0.19(-3.27%)
May 22, 2013 5.829 5.924 5.688 5.790 1,161,829 -0.05(-0.81%)
May 21, 2013 5.908 5.928 5.798 5.837 604,346 -0.08(-1.33%)
May 20, 2013 5.774 5.924 5.719 5.916 1,205,184 +0.13(+2.32%)
May 17, 2013 5.609 5.821 5.597 5.782 953,306 +0.24(+4.26%)
May 16, 2013 5.372 5.664 5.357 5.546 747,007 +0.13(+2.47%)
May 15, 2013 5.262 5.424 5.254 5.412 797,623 +0.25(+4.89%)
May 13, 2013 5.451 5.506 5.112 5.160 1,032,291 -0.32(-5.89%)
May 10, 2013 5.514 5.554 5.428 5.483 492,311 -0.03(-0.57%)
May 09, 2013 5.443 5.522 5.365 5.514 968,803 +0.03(+0.57%)
May 08, 2013 5.435 5.561 5.372 5.483 883,575 +0.05(+0.87%)
May 07, 2013 5.286 5.443 5.231 5.435 693,639 +0.17(+3.29%)
May 06, 2013 5.199 5.286 5.120 5.262 1,207,849 +0.05(+0.91%)
May 03, 2013 5.246 5.246 5.160 5.215 1,023,822 +0.05(+0.91%)
May 02, 2013 5.097 5.199 5.089 5.168 919,779 +0.08(+1.55%)
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.