Acco Brands Corp (NY: ACCO )

8.870 USD -0.150 (-1.66%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.590 6.760 6.570 6.750 1,380,236 +0.11(+1.66%)
Apr 29, 2013 6.490 6.650 6.410 6.640 647,688 +0.13(+2.00%)
Apr 26, 2013 5.970 6.640 6.500 6.510 2,271,479 -0.35(-5.10%)
Apr 25, 2013 6.780 6.940 6.730 6.860 991,803 +0.09(+1.33%)
Apr 24, 2013 6.810 6.850 6.720 6.770 963,512 -0.04(-0.59%)
Apr 23, 2013 6.800 6.870 6.720 6.810 901,346 +0.07(+1.04%)
Apr 22, 2013 6.780 6.830 6.480 6.740 1,289,239 -0.10(-1.46%)
Apr 19, 2013 6.510 6.900 6.510 6.840 951,857 +0.34(+5.23%)
Apr 18, 2013 6.510 6.660 6.430 6.500 1,583,458 +0.17(+2.69%)
Apr 17, 2013 6.190 6.390 6.160 6.330 1,830,922 +0.07(+1.12%)
Apr 16, 2013 6.250 6.295 6.210 6.260 807,684 +0.05(+0.81%)
Apr 15, 2013 6.450 6.460 6.150 6.210 1,658,772 -0.28(-4.31%)
Apr 12, 2013 6.600 6.640 6.470 6.490 1,089,547 -0.13(-1.96%)
Apr 11, 2013 6.580 6.660 6.440 6.620 806,234 +0.05(+0.76%)
Apr 10, 2013 6.500 6.580 6.430 6.570 774,619 +0.11(+1.70%)
Apr 09, 2013 6.330 6.540 6.240 6.460 1,080,118 +0.14(+2.22%)
Apr 08, 2013 6.250 6.330 6.200 6.320 838,278 +0.07(+1.12%)
Apr 05, 2013 6.030 6.260 6.000 6.250 1,288,678 +0.11(+1.79%)
Apr 04, 2013 6.170 6.220 6.080 6.140 1,388,298 -0.04(-0.65%)
Apr 03, 2013 6.450 6.460 6.115 6.180 1,905,446 -0.26(-4.04%)
Apr 02, 2013 6.510 6.550 6.400 6.440 1,759,227 -0.04(-0.62%)
Apr 01, 2013 6.650 6.700 6.450 6.480 2,030,864 -0.20(-2.99%)
Mar 28, 2013 6.950 6.950 6.600 6.680 1,209,352 -0.24(-3.47%)
Mar 27, 2013 6.680 6.980 6.550 6.920 1,663,723 +0.18(+2.67%)
Mar 26, 2013 6.890 6.900 6.680 6.740 1,471,278 -0.12(-1.75%)
Mar 25, 2013 6.940 6.980 6.690 6.860 1,525,044 -0.07(-1.01%)
Mar 22, 2013 7.000 7.000 6.760 6.930 1,698,022 -0.04(-0.57%)
Mar 21, 2013 7.100 7.170 6.860 6.970 1,762,867 -0.20(-2.79%)
Mar 20, 2013 7.480 7.480 7.150 7.170 1,270,383 -0.28(-3.76%)
Mar 19, 2013 7.670 7.670 7.440 7.450 938,854 -0.19(-2.49%)
Mar 18, 2013 7.670 7.722 7.580 7.640 800,328 -0.16(-2.05%)
Mar 15, 2013 7.820 7.850 7.660 7.800 1,080,279 -0.02(-0.26%)
Mar 14, 2013 7.790 7.900 7.700 7.820 568,219 +0.06(+0.77%)
Mar 13, 2013 7.660 7.800 7.610 7.760 701,062 +0.11(+1.44%)
Mar 12, 2013 7.910 8.060 7.640 7.650 714,507 -0.26(-3.29%)
Mar 11, 2013 7.740 7.910 7.670 7.910 661,532 +0.13(+1.67%)
Mar 08, 2013 7.670 7.810 7.630 7.780 575,663 +0.21(+2.77%)
Mar 07, 2013 7.450 7.590 7.370 7.570 754,858 +0.13(+1.75%)
Mar 06, 2013 7.530 7.555 7.360 7.440 766,503 -0.08(-1.06%)
Mar 05, 2013 7.510 7.600 7.460 7.520 788,171 +0.10(+1.35%)
Mar 04, 2013 7.330 7.450 7.280 7.420 845,018 +0.07(+0.95%)
Mar 01, 2013 7.410 7.460 7.290 7.350 1,758,765 -0.15(-2.00%)
Feb 28, 2013 7.580 7.620 7.500 7.500 539,651 -0.15(-1.96%)
Feb 27, 2013 7.530 7.680 7.460 7.650 437,333 +0.09(+1.19%)
Feb 26, 2013 7.500 7.590 7.280 7.560 874,882 -0.13(-1.69%)
Feb 22, 2013 7.620 7.770 7.580 7.690 784,188 +0.12(+1.59%)
Feb 21, 2013 7.780 7.790 7.480 7.570 1,326,697 -0.23(-2.95%)
Feb 20, 2013 7.920 8.245 7.790 7.800 1,764,981 -0.09(-1.14%)
Feb 19, 2013 8.050 8.070 7.610 7.890 3,574,331 -0.17(-2.11%)
Feb 15, 2013 8.050 8.130 8.005 8.060 1,823,185 +0.05(+0.62%)
Feb 14, 2013 8.090 8.120 7.980 8.010 1,487,042 -0.07(-0.87%)
Feb 13, 2013 8.390 8.490 7.980 8.080 2,934,605 -0.32(-3.81%)
Feb 12, 2013 8.240 8.420 8.130 8.400 1,234,841 +0.18(+2.19%)
Feb 11, 2013 8.050 8.235 8.010 8.220 541,536 +0.18(+2.24%)
Feb 08, 2013 8.080 8.100 7.980 8.040 492,712 -0.01(-0.12%)
Feb 07, 2013 8.180 8.190 7.990 8.050 498,618 -0.09(-1.11%)
Feb 06, 2013 8.110 8.140 8.000 8.140 786,284 +0.08(+0.99%)
Feb 04, 2013 8.240 8.370 8.010 8.060 697,147 -0.27(-3.24%)
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.