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: 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 (%)
Jul 31, 2014 5.053 5.224 4.999 5.139 1,281,772 +0.09(+1.85%)
Jul 30, 2014 4.844 5.216 4.844 5.046 2,409,690 +0.36(+7.79%)
Jul 29, 2014 4.735 4.758 4.673 4.681 409,866 -0.02(-0.50%)
Jul 28, 2014 4.758 4.774 4.650 4.704 738,262 -0.05(-1.14%)
Jul 25, 2014 4.789 4.828 4.751 4.758 402,867 -0.06(-1.29%)
Jul 24, 2014 4.883 4.921 4.782 4.821 547,953 -0.04(-0.80%)
Jul 23, 2014 4.852 4.906 4.828 4.859 525,370 +0.01(+0.16%)
Jul 22, 2014 4.852 4.890 4.828 4.852 416,394 +0.02(+0.32%)
Jul 21, 2014 4.898 4.914 4.789 4.836 343,429 -0.09(-1.74%)
Jul 18, 2014 4.836 4.952 4.836 4.921 487,962 +0.07(+1.44%)
Jul 17, 2014 4.836 4.937 4.821 4.852 700,618 -0.04(-0.79%)
Jul 16, 2014 4.976 4.976 4.875 4.890 679,813 -0.05(-0.94%)
Jul 15, 2014 4.952 5.015 4.890 4.937 513,794 -0.03(-0.63%)
Jul 14, 2014 5.022 5.030 4.906 4.968 575,148 +0.02(+0.31%)
Jul 11, 2014 4.968 5.038 4.945 4.952 451,668 -0.03(-0.62%)
Jul 10, 2014 4.952 5.046 4.929 4.984 522,272 -0.09(-1.68%)
Jul 09, 2014 5.084 5.123 5.030 5.069 312,078 +0.02(+0.31%)
Jul 08, 2014 5.123 5.154 5.030 5.053 752,970 -0.11(-2.11%)
Jul 07, 2014 5.170 5.178 5.077 5.162 501,222 -0.02(-0.45%)
Jul 03, 2014 5.162 5.185 5.185 5.185 345,892 +0.05(+1.06%)
Jul 02, 2014 5.123 5.185 5.092 5.131 506,869 +0.02(+0.46%)
Jul 01, 2014 4.984 5.302 4.976 5.108 1,474,650 +0.13(+2.65%)
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%)
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.