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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2013 5.123 5.216 5.216 5.216 1,030,721 +0.09(+1.66%)
Dec 30, 2013 4.952 5.162 4.952 5.131 729,444 +0.16(+3.28%)
Dec 27, 2013 4.991 5.015 4.937 4.968 495,105 +0.01(+0.16%)
Dec 26, 2013 4.914 5.046 4.914 4.960 489,254 +0.05(+1.11%)
Dec 24, 2013 4.945 5.007 4.883 4.906 477,096 -0.04(-0.79%)
Dec 23, 2013 4.782 4.999 4.782 4.945 976,502 +0.19(+4.09%)
Dec 20, 2013 4.797 4.914 4.743 4.751 2,000,787 -0.02(-0.33%)
Dec 19, 2013 5.053 5.084 4.758 4.766 1,056,945 -0.29(-5.83%)
Dec 18, 2013 4.952 5.123 4.921 5.061 994,528 +0.08(+1.56%)
Dec 17, 2013 4.968 5.015 4.821 4.984 751,418 +0.00(+0.00%)
Dec 16, 2013 4.813 4.991 4.782 4.984 537,951 +0.16(+3.38%)
Dec 13, 2013 4.782 4.836 4.727 4.821 616,041 +0.04(+0.81%)
Dec 12, 2013 4.658 4.782 4.626 4.782 731,313 +0.12(+2.50%)
Dec 11, 2013 4.735 4.751 4.658 4.665 529,383 -0.09(-1.80%)
Dec 10, 2013 4.805 4.828 4.751 4.751 711,997 -0.06(-1.29%)
Dec 09, 2013 4.712 4.821 4.681 4.813 605,509 +0.09(+1.97%)
Dec 06, 2013 4.665 4.735 4.603 4.720 477,885 +0.10(+2.18%)
Dec 05, 2013 4.634 4.689 4.603 4.619 294,149 -0.03(-0.67%)
Dec 04, 2013 4.673 4.673 4.588 4.650 676,160 -0.03(-0.66%)
Dec 03, 2013 4.619 4.774 4.603 4.681 653,580 +0.07(+1.52%)
Dec 02, 2013 4.665 4.673 4.603 4.611 787,585 -0.06(-1.33%)
Nov 29, 2013 4.696 4.766 4.658 4.673 649,531 -0.02(-0.33%)
Nov 27, 2013 4.650 4.716 4.626 4.689 797,668 +0.04(+0.83%)
Nov 26, 2013 4.673 4.720 4.634 4.650 514,294 -0.03(-0.66%)
Nov 25, 2013 4.720 4.766 4.661 4.681 511,449 -0.04(-0.82%)
Nov 22, 2013 4.735 4.735 4.665 4.720 343,152 +0.00(+0.00%)
Nov 21, 2013 4.611 4.758 4.611 4.720 534,666 +0.12(+2.53%)
Nov 20, 2013 4.681 4.681 4.572 4.603 726,290 -0.05(-1.00%)
Nov 19, 2013 4.642 4.658 4.557 4.650 654,981 +0.00(+0.00%)
Nov 18, 2013 4.696 4.758 4.634 4.650 625,394 -0.02(-0.33%)
Nov 15, 2013 4.743 4.789 4.650 4.665 684,037 -0.09(-1.80%)
Nov 14, 2013 4.495 4.786 4.495 4.751 1,190,236 +0.29(+6.62%)
Nov 12, 2013 4.495 4.557 4.382 4.456 800,822 -0.06(-1.37%)
Nov 11, 2013 4.518 4.572 4.495 4.518 527,325 -0.02(-0.51%)
Nov 08, 2013 4.401 4.557 4.347 4.541 785,202 +0.13(+2.99%)
Nov 07, 2013 4.518 4.595 4.401 4.409 1,106,769 -0.01(-0.18%)
Nov 06, 2013 4.394 4.526 4.394 4.417 1,115,044 +0.04(+0.89%)
Nov 05, 2013 4.619 4.626 4.316 4.378 2,198,559 -0.28(-6.00%)
Nov 04, 2013 4.572 4.720 4.541 4.658 1,436,642 +0.12(+2.56%)
Nov 01, 2013 4.518 4.704 4.378 4.541 1,811,838 +0.00(+0.00%)
Oct 31, 2013 4.518 4.557 4.347 4.541 2,323,691 -0.03(-0.68%)
Oct 30, 2013 5.131 5.271 4.495 4.572 6,147,527 -0.93(-16.93%)
Oct 29, 2013 5.612 5.636 5.410 5.504 1,025,868 -0.08(-1.39%)
Oct 28, 2013 5.542 5.605 5.504 5.581 606,539 +0.04(+0.70%)
Oct 25, 2013 5.542 5.550 5.434 5.542 681,060 +0.00(+0.00%)
Oct 24, 2013 5.465 5.550 5.403 5.542 739,200 +0.09(+1.71%)
Oct 23, 2013 5.465 5.492 5.410 5.449 750,670 -0.05(-0.85%)
Oct 22, 2013 5.504 5.554 5.449 5.496 1,069,885 +0.02(+0.28%)
Oct 21, 2013 5.496 5.519 5.442 5.480 909,366 -0.03(-0.56%)
Oct 18, 2013 5.511 5.550 5.480 5.511 1,103,198 +0.00(+0.00%)
Oct 17, 2013 5.473 5.589 5.465 5.511 933,088 +0.03(+0.57%)
Oct 16, 2013 5.473 5.511 5.446 5.480 745,995 +0.03(+0.57%)
Oct 15, 2013 5.488 5.527 5.403 5.449 1,319,229 -0.05(-0.99%)
Oct 14, 2013 5.247 5.527 5.201 5.504 1,186,079 +0.23(+4.42%)
Oct 11, 2013 5.147 5.294 5.038 5.271 1,930,208 +0.11(+2.11%)
Oct 10, 2013 5.255 5.259 5.139 5.162 1,990,953 -0.04(-0.75%)
Oct 09, 2013 5.294 5.333 5.185 5.201 1,266,026 -0.08(-1.47%)
Oct 08, 2013 5.364 5.410 5.255 5.279 954,777 -0.05(-0.87%)
Oct 07, 2013 5.341 5.372 5.279 5.325 961,025 -0.02(-0.44%)
Oct 04, 2013 5.185 5.348 5.170 5.348 1,661,208 +0.15(+2.84%)
Oct 03, 2013 5.115 5.224 5.046 5.201 2,679,273 +0.09(+1.67%)
Oct 02, 2013 5.162 5.201 5.108 5.115 808,505 -0.08(-1.49%)
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.