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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 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 (%)
Jun 28, 2013 5.046 5.115 4.921 4.937 3,461,627 -0.11(-2.15%)
Jun 27, 2013 4.968 5.053 4.910 5.046 1,214,087 +0.11(+2.20%)
Jun 26, 2013 5.069 5.286 4.921 4.937 1,588,411 -0.09(-1.85%)
Jun 25, 2013 4.952 5.046 4.906 5.030 1,023,120 +0.12(+2.53%)
Jun 24, 2013 4.929 4.983 4.859 4.906 746,956 -0.10(-2.02%)
Jun 21, 2013 5.069 5.100 4.918 5.007 1,386,067 -0.05(-1.07%)
Jun 20, 2013 5.077 5.112 4.984 5.061 1,008,739 -0.10(-1.95%)
Jun 19, 2013 5.232 5.251 5.112 5.162 655,652 -0.08(-1.48%)
Jun 18, 2013 5.247 5.247 5.123 5.240 743,984 +0.01(+0.15%)
Jun 17, 2013 5.325 5.372 5.150 5.232 655,623 -0.05(-0.88%)
Jun 14, 2013 5.511 5.511 5.240 5.279 1,016,884 -0.26(-4.63%)
Jun 13, 2013 5.535 5.566 5.449 5.535 940,582 -0.02(-0.28%)
Jun 12, 2013 5.403 5.690 5.395 5.550 735,697 +0.19(+3.47%)
Jun 11, 2013 5.348 5.496 5.333 5.364 430,532 -0.08(-1.43%)
Jun 10, 2013 5.434 5.484 5.379 5.442 565,649 +0.05(+0.86%)
Jun 07, 2013 5.224 5.449 5.154 5.395 846,361 +0.18(+3.42%)
Jun 06, 2013 5.154 5.263 5.069 5.216 855,435 +0.05(+0.90%)
Jun 05, 2013 5.263 5.310 5.100 5.170 932,341 -0.12(-2.20%)
Jun 04, 2013 5.511 5.542 5.244 5.286 824,706 -0.23(-4.22%)
Jun 03, 2013 5.511 5.543 5.372 5.519 1,655,232 -0.03(-0.56%)
May 31, 2013 5.760 5.822 5.542 5.550 795,394 -0.26(-4.54%)
May 30, 2013 5.853 5.876 5.775 5.814 817,812 -0.05(-0.93%)
May 29, 2013 5.636 5.923 5.636 5.868 934,621 +0.19(+3.42%)
May 28, 2013 5.690 5.760 5.612 5.674 1,222,571 +0.05(+0.97%)
May 24, 2013 5.496 5.620 5.457 5.620 718,538 +0.10(+1.83%)
May 23, 2013 5.620 5.659 5.426 5.519 2,230,295 -0.19(-3.27%)
May 22, 2013 5.744 5.837 5.605 5.705 1,179,032 -0.05(-0.81%)
May 21, 2013 5.822 5.841 5.713 5.752 613,295 -0.08(-1.33%)
May 20, 2013 5.690 5.837 5.636 5.830 1,223,030 +0.13(+2.32%)
May 17, 2013 5.527 5.737 5.515 5.698 967,422 +0.23(+4.26%)
May 16, 2013 5.294 5.581 5.279 5.465 758,069 +0.13(+2.47%)
May 15, 2013 5.185 5.345 5.178 5.333 809,433 +0.25(+4.89%)
May 13, 2013 5.372 5.426 5.038 5.084 1,047,576 -0.32(-5.89%)
May 10, 2013 5.434 5.473 5.348 5.403 499,601 -0.03(-0.57%)
May 09, 2013 5.364 5.442 5.286 5.434 983,149 +0.03(+0.57%)
May 08, 2013 5.356 5.480 5.294 5.403 896,659 +0.05(+0.87%)
May 07, 2013 5.209 5.364 5.154 5.356 703,910 +0.17(+3.29%)
May 06, 2013 5.123 5.209 5.046 5.185 1,225,734 +0.05(+0.91%)
May 03, 2013 5.170 5.170 5.084 5.139 1,038,983 +0.05(+0.91%)
May 02, 2013 5.022 5.123 5.015 5.092 933,398 +0.08(+1.55%)
May 01, 2013 5.224 5.240 5.015 5.015 1,996,594 -0.23(-4.30%)
Apr 30, 2013 5.115 5.247 5.100 5.240 1,778,076 +0.09(+1.66%)
Apr 29, 2013 5.038 5.162 4.976 5.154 834,378 +0.10(+2.00%)
Apr 26, 2013 4.634 5.154 5.046 5.053 2,926,212 -0.27(-5.10%)
Apr 25, 2013 5.263 5.387 5.224 5.325 1,277,681 +0.07(+1.33%)
Apr 24, 2013 5.286 5.317 5.216 5.255 1,241,235 -0.03(-0.59%)
Apr 23, 2013 5.279 5.333 5.216 5.286 1,161,150 +0.05(+1.04%)
Apr 22, 2013 5.263 5.302 5.030 5.232 1,660,850 -0.08(-1.46%)
Apr 19, 2013 5.053 5.356 5.053 5.310 1,226,221 +0.26(+5.23%)
Apr 18, 2013 5.053 5.170 4.991 5.046 2,039,875 +0.13(+2.69%)
Apr 17, 2013 4.805 4.960 4.782 4.914 2,358,668 +0.05(+1.12%)
Apr 16, 2013 4.852 4.887 4.821 4.859 1,040,491 +0.04(+0.81%)
Apr 15, 2013 5.007 5.015 4.774 4.821 2,136,898 -0.22(-4.31%)
Apr 12, 2013 5.123 5.154 5.022 5.038 1,403,599 -0.10(-1.96%)
Apr 11, 2013 5.108 5.170 4.999 5.139 1,038,623 +0.04(+0.76%)
Apr 10, 2013 5.046 5.108 4.991 5.100 997,895 +0.09(+1.70%)
Apr 09, 2013 4.914 5.077 4.844 5.015 1,391,452 +0.11(+2.22%)
Apr 08, 2013 4.852 4.914 4.813 4.906 1,079,904 +0.05(+1.12%)
Apr 05, 2013 4.681 4.859 4.658 4.852 1,660,127 +0.09(+1.79%)
Apr 04, 2013 4.789 4.828 4.720 4.766 1,788,462 -0.03(-0.65%)
Apr 03, 2013 5.007 5.015 4.747 4.797 2,454,673 -0.20(-4.04%)
Apr 02, 2013 5.053 5.084 4.968 4.999 2,266,308 -0.03(-0.62%)
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.