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 (%)
Aug 30, 2013 5.206 5.284 5.174 5.190 681,606 -0.03(-0.60%)
Aug 29, 2013 5.088 5.237 5.088 5.221 536,275 +0.10(+2.00%)
Aug 28, 2013 5.119 5.186 5.080 5.119 536,127 -0.02(-0.31%)
Aug 27, 2013 5.237 5.237 5.103 5.135 673,488 -0.16(-2.98%)
Aug 26, 2013 5.237 5.347 5.198 5.292 477,745 +0.08(+1.51%)
Aug 23, 2013 5.229 5.308 5.158 5.214 506,314 -0.02(-0.30%)
Aug 22, 2013 5.143 5.269 5.040 5.229 543,894 +0.09(+1.68%)
Aug 21, 2013 5.237 5.245 5.135 5.143 492,205 -0.13(-2.54%)
Aug 20, 2013 5.300 5.328 5.214 5.277 483,376 -0.03(-0.59%)
Aug 19, 2013 5.316 5.363 5.245 5.308 488,515 -0.03(-0.59%)
Aug 16, 2013 5.481 5.529 5.340 5.340 706,633 -0.18(-3.28%)
Aug 15, 2013 5.552 5.670 5.505 5.521 730,876 -0.09(-1.68%)
Aug 14, 2013 5.662 5.694 5.599 5.615 825,404 -0.03(-0.56%)
Aug 13, 2013 5.670 5.670 5.529 5.647 623,932 -0.03(-0.55%)
Aug 12, 2013 5.576 5.729 5.560 5.678 740,453 +0.09(+1.69%)
Aug 09, 2013 5.552 5.655 5.466 5.584 585,033 +0.03(+0.57%)
Aug 08, 2013 5.379 5.568 5.300 5.552 725,921 +0.22(+4.14%)
Aug 07, 2013 5.347 5.363 5.158 5.332 729,218 -0.02(-0.29%)
Aug 06, 2013 5.261 5.387 5.206 5.347 1,006,045 +0.07(+1.34%)
Aug 05, 2013 5.355 5.426 5.261 5.277 804,586 -0.09(-1.62%)
Aug 02, 2013 5.340 5.387 5.214 5.363 1,090,715 +0.02(+0.44%)
Aug 01, 2013 5.229 5.395 5.183 5.340 1,933,167 +0.13(+2.57%)
Jul 31, 2013 5.371 5.552 5.166 5.206 2,079,172 -0.52(-9.08%)
Jul 30, 2013 5.599 5.859 5.599 5.725 1,408,042 +0.14(+2.54%)
Jul 29, 2013 5.615 5.647 5.473 5.584 867,975 -0.06(-1.12%)
Jul 26, 2013 5.749 5.749 5.592 5.647 412,277 -0.17(-2.85%)
Jul 25, 2013 5.615 5.836 5.596 5.812 565,358 +0.17(+3.07%)
Jul 24, 2013 5.599 5.674 5.576 5.639 351,623 +0.06(+0.99%)
Jul 23, 2013 5.481 5.592 5.446 5.584 300,664 +0.12(+2.16%)
Jul 22, 2013 5.490 5.544 5.442 5.466 422,966 -0.08(-1.42%)
Jul 19, 2013 5.529 5.631 5.509 5.544 346,000 -0.01(-0.14%)
Jul 18, 2013 5.497 5.603 5.489 5.552 667,500 +0.07(+1.29%)
Jul 17, 2013 5.410 5.536 5.387 5.481 537,918 +0.09(+1.61%)
Jul 16, 2013 5.363 5.410 5.253 5.395 674,799 +0.02(+0.44%)
Jul 15, 2013 5.363 5.450 5.300 5.371 611,090 +0.02(+0.44%)
Jul 12, 2013 5.300 5.379 5.277 5.347 658,600 +0.03(+0.59%)
Jul 11, 2013 5.387 5.418 5.253 5.316 786,619 -0.01(-0.15%)
Jul 10, 2013 5.269 5.347 5.237 5.324 908,256 +0.06(+1.05%)
Jul 09, 2013 5.198 5.332 5.174 5.269 993,427 +0.09(+1.83%)
Jul 08, 2013 5.174 5.253 5.099 5.174 761,523 +0.03(+0.61%)
Jul 05, 2013 5.095 5.151 4.910 5.143 1,251,467 +0.13(+2.67%)
Jul 03, 2013 4.875 5.064 4.788 5.009 1,215,764 -0.04(-0.78%)
Jul 02, 2013 5.166 5.166 5.032 5.048 1,362,857 -0.10(-1.99%)
Jul 01, 2013 5.025 5.284 5.025 5.151 780,070 +0.14(+2.83%)
Jun 28, 2013 5.119 5.190 4.993 5.009 3,411,969 -0.11(-2.15%)
Jun 27, 2013 5.040 5.127 4.981 5.119 1,196,670 +0.11(+2.20%)
Jun 26, 2013 5.143 5.363 4.993 5.009 1,565,625 -0.09(-1.85%)
Jun 25, 2013 5.025 5.119 4.977 5.103 1,008,444 +0.13(+2.53%)
Jun 24, 2013 5.001 5.056 4.930 4.977 736,241 -0.10(-2.02%)
Jun 21, 2013 5.143 5.174 4.989 5.080 1,366,184 -0.06(-1.07%)
Jun 20, 2013 5.151 5.186 5.056 5.135 994,268 -0.10(-1.95%)
Jun 19, 2013 5.308 5.328 5.186 5.237 646,247 -0.08(-1.48%)
Jun 18, 2013 5.324 5.324 5.198 5.316 733,312 +0.01(+0.15%)
Jun 17, 2013 5.403 5.450 5.225 5.308 646,218 -0.05(-0.88%)
Jun 14, 2013 5.592 5.592 5.316 5.355 1,002,297 -0.26(-4.63%)
Jun 13, 2013 5.615 5.647 5.529 5.615 927,089 -0.02(-0.28%)
Jun 12, 2013 5.481 5.773 5.473 5.631 725,143 +0.19(+3.47%)
Jun 11, 2013 5.426 5.576 5.410 5.442 424,356 -0.08(-1.43%)
Jun 10, 2013 5.513 5.564 5.458 5.521 557,535 +0.05(+0.86%)
Jun 07, 2013 5.300 5.529 5.229 5.473 834,220 +0.18(+3.42%)
Jun 06, 2013 5.229 5.340 5.143 5.292 843,164 +0.05(+0.90%)
Jun 05, 2013 5.340 5.387 5.174 5.245 918,966 -0.12(-2.20%)
Jun 04, 2013 5.592 5.623 5.320 5.363 812,875 -0.24(-4.22%)
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.