Acco Brands Corp (NY: ACCO )

9.120 USD +0.170 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.900 6.240 5.780 6.130 913,350 +0.25(+4.25%)
Apr 29, 2014 6.000 6.000 5.850 5.880 442,065 -0.07(-1.18%)
Apr 28, 2014 5.950 6.000 5.770 5.950 548,782 +0.01(+0.17%)
Apr 25, 2014 6.090 6.120 5.910 5.940 528,967 -0.20(-3.26%)
Apr 24, 2014 6.370 6.370 6.100 6.140 347,708 -0.17(-2.69%)
Apr 23, 2014 6.320 6.370 6.240 6.310 330,995 -0.02(-0.32%)
Apr 22, 2014 6.130 6.370 6.130 6.330 507,342 +0.19(+3.09%)
Apr 21, 2014 6.160 6.200 6.090 6.140 205,464 +0.00(+0.00%)
Apr 17, 2014 5.990 6.140 6.140 6.140 222,900 +0.13(+2.16%)
Apr 16, 2014 6.120 6.120 5.929 6.010 248,559 -0.05(-0.83%)
Apr 15, 2014 6.000 6.080 5.895 6.060 403,080 +0.06(+1.00%)
Apr 14, 2014 6.050 6.150 5.960 6.000 328,645 +0.04(+0.67%)
Apr 11, 2014 5.970 6.090 5.880 5.960 491,804 -0.04(-0.67%)
Apr 10, 2014 6.270 6.350 6.000 6.000 491,065 -0.29(-4.61%)
Apr 09, 2014 6.220 6.325 6.130 6.290 347,144 +0.07(+1.13%)
Apr 08, 2014 6.150 6.280 6.140 6.220 332,903 +0.06(+0.97%)
Apr 07, 2014 6.130 6.220 6.010 6.160 444,841 +0.02(+0.33%)
Apr 04, 2014 6.380 6.440 6.060 6.140 486,336 -0.22(-3.46%)
Apr 03, 2014 6.540 6.550 6.360 6.360 313,539 -0.17(-2.60%)
Apr 02, 2014 6.370 6.560 6.370 6.530 474,592 +0.15(+2.35%)
Apr 01, 2014 6.160 6.430 6.160 6.380 693,146 +0.22(+3.57%)
Mar 31, 2014 6.020 6.190 5.960 6.160 729,626 +0.16(+2.67%)
Mar 28, 2014 6.060 6.130 5.990 6.000 443,060 -0.06(-0.99%)
Mar 27, 2014 6.130 6.190 6.050 6.060 326,929 -0.05(-0.82%)
Mar 26, 2014 6.310 6.330 6.100 6.110 489,133 -0.19(-3.02%)
Mar 25, 2014 6.300 6.360 6.230 6.300 525,974 +0.01(+0.16%)
Mar 24, 2014 6.210 6.390 6.160 6.290 1,076,295 +0.09(+1.45%)
Mar 21, 2014 6.060 6.200 6.060 6.200 1,257,073 +0.14(+2.31%)
Mar 20, 2014 6.050 6.190 6.020 6.060 561,829 -0.03(-0.49%)
Mar 19, 2014 5.980 6.170 5.960 6.090 644,953 +0.10(+1.67%)
Mar 18, 2014 5.880 6.050 5.850 5.990 578,869 +0.13(+2.22%)
Mar 17, 2014 5.880 6.100 5.820 5.860 595,445 -0.03(-0.51%)
Mar 14, 2014 5.950 5.950 5.850 5.890 491,560 -0.08(-1.34%)
Mar 13, 2014 6.150 6.190 5.940 5.970 558,033 -0.17(-2.77%)
Mar 12, 2014 6.040 6.200 5.990 6.140 1,126,700 +0.06(+0.99%)
Mar 11, 2014 6.130 6.260 6.060 6.080 731,622 -0.09(-1.46%)
Mar 10, 2014 6.080 6.210 5.990 6.170 1,008,109 +0.09(+1.48%)
Mar 07, 2014 6.210 6.260 6.060 6.080 944,419 -0.11(-1.78%)
Mar 06, 2014 6.090 6.200 5.980 6.190 2,207,561 +0.05(+0.81%)
Mar 05, 2014 6.070 6.180 6.050 6.140 1,202,190 +0.05(+0.82%)
Mar 04, 2014 6.050 6.180 6.040 6.090 1,245,406 +0.13(+2.18%)
Mar 03, 2014 5.880 6.000 5.800 5.960 327,690 +0.04(+0.68%)
Feb 28, 2014 5.940 6.010 5.890 5.920 662,544 +0.01(+0.17%)
Feb 27, 2014 5.750 5.940 5.750 5.910 538,312 +0.14(+2.43%)
Feb 26, 2014 5.800 5.950 5.760 5.770 893,961 -0.04(-0.69%)
Feb 25, 2014 5.980 5.980 5.770 5.810 512,536 -0.19(-3.17%)
Feb 24, 2014 5.970 6.050 5.960 6.000 363,470 -0.01(-0.17%)
Feb 21, 2014 6.120 6.150 5.970 6.010 505,566 -0.10(-1.64%)
Feb 20, 2014 6.090 6.155 6.070 6.110 521,484 +0.05(+0.83%)
Feb 19, 2014 6.030 6.180 6.030 6.060 652,710 -0.01(-0.16%)
Feb 18, 2014 6.010 6.170 6.000 6.070 631,366 +0.08(+1.34%)
Feb 14, 2014 5.990 5.990 5.990 5.990 569,800 +0.01(+0.17%)
Feb 13, 2014 6.060 6.060 5.940 5.980 862,522 -0.15(-2.45%)
Feb 12, 2014 5.870 6.480 5.870 6.130 2,495,266 +0.29(+4.97%)
Feb 11, 2014 5.780 5.905 5.730 5.840 618,070 +0.09(+1.57%)
Feb 10, 2014 5.730 5.820 5.660 5.750 501,428 +0.01(+0.17%)
Feb 07, 2014 5.780 5.850 5.700 5.740 441,776 -0.04(-0.69%)
Feb 06, 2014 5.700 5.900 5.690 5.780 464,992 +0.10(+1.76%)
Feb 05, 2014 5.800 5.820 5.680 5.680 616,586 -0.13(-2.24%)
Feb 04, 2014 5.650 5.830 5.530 5.810 859,212 +0.17(+3.01%)
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.