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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
May 30, 2014 4.718 4.765 4.641 4.672 1,008,658 -0.03(-0.66%)
May 29, 2014 4.819 4.819 4.656 4.703 707,869 -0.11(-2.26%)
May 28, 2014 4.726 4.843 4.695 4.812 595,740 +0.09(+1.97%)
May 27, 2014 4.734 4.765 4.687 4.718 1,124,209 +0.03(+0.66%)
May 23, 2014 4.656 4.687 4.687 4.687 556,272 +0.03(+0.70%)
May 22, 2014 4.641 4.680 4.633 4.655 164,267 +0.01(+0.13%)
May 21, 2014 4.594 4.664 4.540 4.649 684,595 +0.08(+1.70%)
May 20, 2014 4.649 4.656 4.555 4.571 968,614 -0.11(-2.32%)
May 19, 2014 4.579 4.703 4.579 4.680 361,997 +0.05(+1.17%)
May 16, 2014 4.587 4.625 4.548 4.625 378,941 +0.02(+0.51%)
May 15, 2014 4.610 4.633 4.563 4.602 601,075 -0.02(-0.50%)
May 14, 2014 4.812 4.812 4.594 4.625 667,887 -0.19(-3.87%)
May 13, 2014 4.874 4.920 4.812 4.812 541,284 -0.09(-1.74%)
May 12, 2014 4.773 4.920 4.765 4.897 736,456 +0.15(+3.10%)
May 09, 2014 4.641 4.765 4.641 4.749 486,673 +0.08(+1.66%)
May 08, 2014 4.734 4.843 4.656 4.672 584,852 -0.09(-1.95%)
May 07, 2014 4.633 4.781 4.540 4.765 775,442 +0.14(+3.02%)
May 06, 2014 4.649 4.711 4.594 4.625 738,608 -0.05(-1.16%)
May 05, 2014 4.633 4.695 4.602 4.680 614,723 +0.00(+0.00%)
May 02, 2014 4.687 4.812 4.664 4.680 584,940 +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.