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

Acco Brands Corp (NY: ACCO )

4.880 +0.030 (+0.62%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 4.679 4.734 4.640 4.663 841,062 +0.01(+0.17%)
Feb 27, 2014 4.530 4.679 4.530 4.656 683,356 +0.11(+2.43%)
Feb 26, 2014 4.569 4.687 4.537 4.545 1,134,833 -0.03(-0.69%)
Feb 25, 2014 4.711 4.711 4.545 4.577 650,635 -0.15(-3.17%)
Feb 24, 2014 4.703 4.766 4.695 4.726 461,404 -0.01(-0.17%)
Feb 21, 2014 4.821 4.845 4.703 4.734 641,787 -0.08(-1.64%)
Feb 20, 2014 4.797 4.849 4.782 4.813 661,994 +0.04(+0.83%)
Feb 19, 2014 4.750 4.868 4.750 4.774 828,578 -0.01(-0.16%)
Feb 18, 2014 4.734 4.860 4.726 4.782 801,483 +0.06(+1.34%)
Feb 14, 2014 4.719 4.719 4.719 4.719 723,329 +0.01(+0.17%)
Feb 13, 2014 4.774 4.774 4.679 4.711 1,094,923 -0.12(-2.45%)
Feb 12, 2014 4.624 5.105 4.624 4.829 3,167,599 +0.23(+4.97%)
Feb 11, 2014 4.553 4.652 4.514 4.600 784,605 +0.07(+1.57%)
Feb 10, 2014 4.514 4.585 4.459 4.530 636,534 +0.01(+0.17%)
Feb 07, 2014 4.553 4.608 4.490 4.522 560,809 -0.03(-0.69%)
Feb 06, 2014 4.490 4.647 4.482 4.553 590,281 +0.08(+1.76%)
Feb 05, 2014 4.569 4.585 4.474 4.474 782,721 -0.10(-2.24%)
Feb 04, 2014 4.451 4.593 4.356 4.577 1,090,721 +0.13(+3.01%)
Feb 03, 2014 4.585 4.630 4.309 4.443 1,538,561 -0.13(-2.93%)
Jan 31, 2014 4.577 4.648 4.537 4.577 1,288,136 -0.06(-1.36%)
Jan 30, 2014 4.656 4.726 4.593 4.640 745,157 +0.03(+0.68%)
Jan 29, 2014 4.616 4.663 4.585 4.608 1,028,277 -0.06(-1.18%)
Jan 28, 2014 4.593 4.671 4.545 4.663 1,198,227 +0.06(+1.37%)
Jan 27, 2014 4.734 4.900 4.537 4.600 2,310,429 -0.41(-8.18%)
Jan 24, 2014 5.128 5.168 4.947 5.010 702,029 -0.17(-3.20%)
Jan 23, 2014 5.333 5.349 5.112 5.176 810,145 -0.16(-2.95%)
Jan 22, 2014 5.396 5.420 5.262 5.333 604,363 -0.04(-0.73%)
Jan 21, 2014 5.278 5.374 5.215 5.372 622,009 +0.13(+2.40%)
Jan 17, 2014 5.278 5.246 5.246 5.246 626,343 -0.03(-0.60%)
Jan 16, 2014 5.404 5.451 5.207 5.278 1,176,516 -0.14(-2.62%)
Jan 15, 2014 5.341 5.475 5.341 5.420 1,132,826 +0.08(+1.48%)
Jan 14, 2014 5.097 5.711 5.073 5.341 2,529,829 +0.40(+8.13%)
Jan 13, 2014 5.049 5.081 4.884 4.939 587,550 -0.13(-2.64%)
Jan 10, 2014 5.049 5.097 4.979 5.073 450,839 +0.01(+0.16%)
Jan 09, 2014 5.081 5.081 4.908 5.065 909,635 -0.02(-0.31%)
Jan 08, 2014 5.136 5.136 5.010 5.081 473,923 -0.06(-1.07%)
Jan 07, 2014 5.097 5.144 5.048 5.136 566,550 +0.07(+1.40%)
Jan 06, 2014 5.191 5.231 5.057 5.065 976,706 -0.12(-2.28%)
Jan 03, 2014 5.270 5.357 5.176 5.183 1,066,295 -0.09(-1.64%)
Jan 02, 2014 5.317 5.404 5.191 5.270 958,377 -0.02(-0.45%)
Dec 31, 2013 5.199 5.294 5.294 5.294 1,015,681 +0.09(+1.66%)
Dec 30, 2013 5.026 5.239 5.026 5.207 718,800 +0.17(+3.28%)
Dec 27, 2013 5.065 5.089 5.010 5.042 487,881 +0.01(+0.16%)
Dec 26, 2013 4.986 5.120 4.986 5.034 482,115 +0.06(+1.11%)
Dec 24, 2013 5.018 5.081 4.955 4.979 470,134 -0.04(-0.78%)
Dec 23, 2013 4.853 5.073 4.853 5.018 962,253 +0.20(+4.09%)
Dec 20, 2013 4.868 4.986 4.813 4.821 1,971,593 -0.02(-0.33%)
Dec 19, 2013 5.128 5.160 4.829 4.837 1,041,522 -0.30(-5.83%)
Dec 18, 2013 5.026 5.199 4.994 5.136 980,016 +0.08(+1.56%)
Dec 17, 2013 5.042 5.089 4.892 5.057 740,453 +0.00(+0.00%)
Dec 16, 2013 4.884 5.065 4.853 5.057 530,101 +0.17(+3.38%)
Dec 13, 2013 4.853 4.908 4.797 4.892 607,053 +0.04(+0.81%)
Dec 12, 2013 4.726 4.853 4.695 4.853 720,642 +0.12(+2.50%)
Dec 11, 2013 4.805 4.821 4.726 4.734 521,658 -0.09(-1.80%)
Dec 10, 2013 4.876 4.900 4.821 4.821 701,608 -0.06(-1.29%)
Dec 09, 2013 4.782 4.892 4.750 4.884 596,674 +0.09(+1.97%)
Dec 06, 2013 4.734 4.805 4.671 4.790 470,912 +0.10(+2.18%)
Dec 05, 2013 4.703 4.758 4.671 4.687 289,857 -0.03(-0.67%)
Dec 04, 2013 4.742 4.742 4.656 4.719 666,294 -0.03(-0.66%)
Dec 03, 2013 4.687 4.845 4.671 4.750 644,043 +0.07(+1.51%)
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.