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

Acco Brands Corp (NY: ACCO )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2013 5.971 6.003 5.908 5.908 685,056 -0.12(-1.96%)
Feb 27, 2013 5.932 6.050 5.877 6.026 555,169 +0.07(+1.19%)
Feb 26, 2013 5.908 5.979 5.735 5.955 1,110,613 -0.10(-1.69%)
Feb 22, 2013 6.003 6.121 5.971 6.058 995,482 +0.09(+1.59%)
Feb 21, 2013 6.129 6.137 5.892 5.963 1,684,167 -0.18(-2.95%)
Feb 20, 2013 6.239 6.495 6.137 6.144 2,240,544 -0.07(-1.14%)
Feb 19, 2013 6.341 6.357 5.995 6.215 4,537,412 -0.13(-2.11%)
Feb 15, 2013 6.341 6.404 6.306 6.349 2,314,430 +0.04(+0.62%)
Feb 14, 2013 6.373 6.396 6.286 6.310 1,887,716 -0.06(-0.87%)
Feb 13, 2013 6.609 6.688 6.286 6.365 3,725,315 -0.25(-3.81%)
Feb 12, 2013 6.491 6.633 6.404 6.617 1,567,561 +0.14(+2.19%)
Feb 11, 2013 6.341 6.487 6.310 6.475 687,449 +0.14(+2.24%)
Feb 08, 2013 6.365 6.381 6.286 6.333 625,470 -0.01(-0.12%)
Feb 07, 2013 6.444 6.452 6.294 6.341 632,967 -0.07(-1.11%)
Feb 06, 2013 6.389 6.412 6.302 6.412 998,143 +0.06(+0.99%)
Feb 04, 2013 6.491 6.593 6.310 6.349 884,988 -0.21(-3.24%)
Feb 01, 2013 6.625 6.664 6.530 6.562 856,992 +0.00(+0.00%)
Jan 31, 2013 6.523 6.609 6.389 6.562 1,254,233 +0.04(+0.60%)
Jan 30, 2013 6.625 6.782 6.507 6.523 1,310,464 -0.13(-2.01%)
Jan 29, 2013 6.885 6.885 6.641 6.656 1,652,729 -0.22(-3.21%)
Jan 28, 2013 6.916 6.972 6.861 6.877 1,202,445 -0.04(-0.57%)
Jan 25, 2013 6.987 7.066 6.893 6.916 1,225,518 -0.05(-0.68%)
Jan 24, 2013 6.924 7.074 6.857 6.964 2,211,584 +0.06(+0.80%)
Jan 23, 2013 6.861 6.932 6.794 6.909 1,597,738 +0.00(+0.00%)
Jan 22, 2013 6.979 7.058 6.869 6.909 1,764,630 -0.09(-1.35%)
Jan 18, 2013 7.035 7.129 6.940 7.003 1,873,824 -0.06(-0.89%)
Jan 17, 2013 7.090 7.216 7.003 7.066 1,890,916 +0.02(+0.22%)
Jan 16, 2013 6.790 7.090 6.759 7.050 2,548,255 +0.24(+3.47%)
Jan 15, 2013 6.593 6.814 6.554 6.814 1,608,347 +0.14(+2.13%)
Jan 14, 2013 6.546 6.775 6.420 6.672 2,603,585 +0.13(+2.05%)
Jan 11, 2013 6.160 6.593 6.152 6.538 2,329,326 +0.39(+6.41%)
Jan 10, 2013 6.160 6.278 6.097 6.144 697,877 +0.02(+0.26%)
Jan 09, 2013 6.089 6.152 6.066 6.129 739,525 +0.04(+0.65%)
Jan 08, 2013 6.105 6.207 6.058 6.089 1,097,811 -0.04(-0.64%)
Jan 07, 2013 5.979 6.160 5.955 6.129 1,163,423 +0.09(+1.43%)
Jan 04, 2013 5.947 6.074 5.869 6.042 671,722 +0.09(+1.59%)
Jan 03, 2013 5.932 6.066 5.912 5.947 581,405 +0.02(+0.27%)
Jan 02, 2013 5.920 5.971 5.884 5.932 1,339,364 +0.15(+2.59%)
Dec 31, 2012 5.688 5.892 5.601 5.782 821,582 +0.08(+1.38%)
Dec 28, 2012 5.680 5.774 5.648 5.703 518,212 -0.03(-0.55%)
Dec 27, 2012 5.774 5.782 5.613 5.735 522,816 -0.05(-0.82%)
Dec 26, 2012 5.798 5.845 5.688 5.782 398,428 -0.02(-0.41%)
Dec 24, 2012 5.766 5.829 5.743 5.806 368,438 +0.00(+0.00%)
Dec 21, 2012 5.467 5.806 5.467 5.806 1,350,938 +0.19(+3.37%)
Dec 20, 2012 5.782 5.806 5.561 5.617 818,005 -0.17(-2.99%)
Dec 19, 2012 5.743 5.884 5.656 5.790 835,644 +0.06(+0.96%)
Dec 18, 2012 5.475 5.806 5.451 5.735 952,805 +0.27(+4.90%)
Dec 17, 2012 5.404 5.554 5.325 5.467 857,331 +0.08(+1.46%)
Dec 14, 2012 5.357 5.424 5.341 5.388 430,827 +0.03(+0.59%)
Dec 13, 2012 5.435 5.443 5.313 5.357 652,702 -0.09(-1.59%)
Dec 12, 2012 5.664 5.664 5.435 5.443 638,721 -0.17(-3.09%)
Dec 11, 2012 5.530 5.672 5.522 5.617 916,355 +0.16(+2.89%)
Dec 10, 2012 5.428 5.514 5.365 5.459 574,910 +0.06(+1.17%)
Dec 07, 2012 5.254 5.396 5.215 5.396 694,224 +0.18(+3.47%)
Dec 06, 2012 5.262 5.270 5.105 5.215 966,760 -0.05(-0.90%)
Dec 05, 2012 5.396 5.428 5.262 5.262 1,166,314 -0.09(-1.76%)
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.