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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 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 4.678 4.733 4.639 4.662 841,272 +0.01(+0.17%)
Feb 27, 2014 4.528 4.678 4.528 4.654 683,527 +0.11(+2.43%)
Feb 26, 2014 4.568 4.686 4.536 4.544 1,135,116 -0.03(-0.69%)
Feb 25, 2014 4.710 4.710 4.544 4.576 650,798 -0.15(-3.17%)
Feb 24, 2014 4.702 4.765 4.694 4.725 461,520 -0.01(-0.17%)
Feb 21, 2014 4.820 4.843 4.702 4.733 641,947 -0.08(-1.64%)
Feb 20, 2014 4.796 4.847 4.780 4.812 662,160 +0.04(+0.83%)
Feb 19, 2014 4.749 4.867 4.749 4.773 828,785 -0.01(-0.16%)
Feb 18, 2014 4.733 4.859 4.725 4.780 801,683 +0.06(+1.34%)
Feb 14, 2014 4.717 4.717 4.717 4.717 723,509 +0.01(+0.17%)
Feb 13, 2014 4.773 4.773 4.678 4.710 1,095,196 -0.12(-2.45%)
Feb 12, 2014 4.623 5.103 4.623 4.828 3,168,391 +0.23(+4.97%)
Feb 11, 2014 4.552 4.650 4.513 4.599 784,801 +0.07(+1.57%)
Feb 10, 2014 4.513 4.584 4.458 4.528 636,693 +0.01(+0.17%)
Feb 07, 2014 4.552 4.607 4.489 4.521 560,949 -0.03(-0.69%)
Feb 06, 2014 4.489 4.646 4.481 4.552 590,428 +0.08(+1.76%)
Feb 05, 2014 4.568 4.584 4.473 4.473 782,916 -0.10(-2.24%)
Feb 04, 2014 4.450 4.591 4.355 4.576 1,090,993 +0.13(+3.01%)
Feb 03, 2014 4.584 4.629 4.308 4.442 1,538,946 -0.13(-2.93%)
Jan 31, 2014 4.576 4.647 4.536 4.576 1,288,458 -0.06(-1.36%)
Jan 30, 2014 4.654 4.725 4.591 4.639 745,343 +0.03(+0.68%)
Jan 29, 2014 4.615 4.662 4.584 4.607 1,028,534 -0.06(-1.18%)
Jan 28, 2014 4.591 4.670 4.544 4.662 1,198,527 +0.06(+1.37%)
Jan 27, 2014 4.733 4.899 4.536 4.599 2,311,006 -0.41(-8.18%)
Jan 24, 2014 5.127 5.166 4.946 5.009 702,204 -0.17(-3.20%)
Jan 23, 2014 5.332 5.347 5.111 5.174 810,347 -0.16(-2.95%)
Jan 22, 2014 5.395 5.418 5.261 5.332 604,514 -0.04(-0.73%)
Jan 21, 2014 5.277 5.373 5.214 5.371 622,165 +0.13(+2.40%)
Jan 17, 2014 5.277 5.245 5.245 5.245 626,500 -0.03(-0.60%)
Jan 16, 2014 5.403 5.450 5.206 5.277 1,176,810 -0.14(-2.62%)
Jan 15, 2014 5.340 5.473 5.340 5.418 1,133,109 +0.08(+1.47%)
Jan 14, 2014 5.095 5.710 5.072 5.340 2,530,462 +0.40(+8.13%)
Jan 13, 2014 5.048 5.080 4.883 4.938 587,697 -0.13(-2.64%)
Jan 10, 2014 5.048 5.096 4.977 5.072 450,951 +0.01(+0.16%)
Jan 09, 2014 5.080 5.080 4.906 5.064 909,862 -0.02(-0.31%)
Jan 08, 2014 5.135 5.135 5.009 5.080 474,042 -0.06(-1.07%)
Jan 07, 2014 5.095 5.143 5.047 5.135 566,691 +0.07(+1.40%)
Jan 06, 2014 5.190 5.229 5.056 5.064 976,950 -0.12(-2.28%)
Jan 03, 2014 5.269 5.355 5.174 5.182 1,066,562 -0.09(-1.64%)
Jan 02, 2014 5.316 5.403 5.190 5.269 958,617 -0.02(-0.45%)
Dec 31, 2013 5.198 5.292 5.292 5.292 1,015,935 +0.09(+1.66%)
Dec 30, 2013 5.025 5.237 5.025 5.206 718,980 +0.17(+3.28%)
Dec 27, 2013 5.064 5.088 5.009 5.040 488,003 +0.01(+0.16%)
Dec 26, 2013 4.985 5.119 4.985 5.032 482,236 +0.06(+1.11%)
Dec 24, 2013 5.017 5.080 4.954 4.977 470,252 -0.04(-0.78%)
Dec 23, 2013 4.851 5.072 4.851 5.017 962,494 +0.20(+4.08%)
Dec 20, 2013 4.867 4.985 4.812 4.820 1,972,086 -0.02(-0.33%)
Dec 19, 2013 5.127 5.158 4.828 4.836 1,041,782 -0.30(-5.83%)
Dec 18, 2013 5.025 5.198 4.993 5.135 980,261 +0.08(+1.56%)
Dec 17, 2013 5.040 5.088 4.891 5.056 740,638 +0.00(+0.00%)
Dec 16, 2013 4.883 5.064 4.852 5.056 530,234 +0.17(+3.38%)
Dec 13, 2013 4.851 4.906 4.796 4.891 607,204 +0.04(+0.81%)
Dec 12, 2013 4.725 4.851 4.694 4.851 720,822 +0.12(+2.50%)
Dec 11, 2013 4.804 4.820 4.725 4.733 521,789 -0.09(-1.80%)
Dec 10, 2013 4.875 4.899 4.820 4.820 701,784 -0.06(-1.29%)
Dec 09, 2013 4.780 4.891 4.749 4.883 596,823 +0.09(+1.97%)
Dec 06, 2013 4.733 4.804 4.670 4.788 471,030 +0.10(+2.18%)
Dec 05, 2013 4.702 4.757 4.670 4.686 289,929 -0.03(-0.67%)
Dec 04, 2013 4.741 4.741 4.654 4.717 666,460 -0.03(-0.66%)
Dec 03, 2013 4.686 4.843 4.670 4.749 644,204 +0.07(+1.52%)
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.