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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 5.131 5.209 5.100 5.115 691,526 -0.03(-0.60%)
Aug 29, 2013 5.015 5.162 5.015 5.147 544,080 +0.10(+2.00%)
Aug 28, 2013 5.046 5.112 5.007 5.046 543,930 -0.02(-0.31%)
Aug 27, 2013 5.162 5.162 5.030 5.061 683,290 -0.16(-2.98%)
Aug 26, 2013 5.162 5.271 5.123 5.216 484,698 +0.08(+1.51%)
Aug 23, 2013 5.154 5.232 5.084 5.139 513,683 -0.02(-0.30%)
Aug 22, 2013 5.069 5.193 4.968 5.154 551,810 +0.09(+1.68%)
Aug 21, 2013 5.162 5.170 5.061 5.069 499,368 -0.13(-2.54%)
Aug 20, 2013 5.224 5.251 5.139 5.201 490,411 -0.03(-0.59%)
Aug 19, 2013 5.240 5.286 5.170 5.232 495,624 -0.03(-0.59%)
Aug 16, 2013 5.403 5.449 5.263 5.263 716,917 -0.18(-3.28%)
Aug 15, 2013 5.473 5.589 5.426 5.442 741,514 -0.09(-1.68%)
Aug 14, 2013 5.581 5.612 5.519 5.535 837,417 -0.03(-0.56%)
Aug 13, 2013 5.589 5.589 5.449 5.566 633,013 -0.03(-0.55%)
Aug 12, 2013 5.496 5.647 5.480 5.597 751,229 +0.09(+1.69%)
Aug 09, 2013 5.473 5.573 5.387 5.504 593,548 +0.03(+0.57%)
Aug 08, 2013 5.302 5.488 5.224 5.473 736,486 +0.22(+4.14%)
Aug 07, 2013 5.271 5.286 5.084 5.255 739,831 -0.02(-0.29%)
Aug 06, 2013 5.185 5.310 5.131 5.271 1,020,687 +0.07(+1.34%)
Aug 05, 2013 5.279 5.348 5.185 5.201 816,296 -0.09(-1.62%)
Aug 02, 2013 5.263 5.310 5.139 5.286 1,106,589 +0.02(+0.44%)
Aug 01, 2013 5.154 5.317 5.109 5.263 1,961,303 +0.13(+2.57%)
Jul 31, 2013 5.294 5.473 5.092 5.131 2,109,432 -0.51(-9.08%)
Jul 30, 2013 5.519 5.775 5.519 5.643 1,428,535 +0.14(+2.54%)
Jul 29, 2013 5.535 5.566 5.395 5.504 880,608 -0.06(-1.12%)
Jul 26, 2013 5.667 5.667 5.511 5.566 418,277 -0.16(-2.85%)
Jul 25, 2013 5.535 5.752 5.515 5.729 573,586 +0.17(+3.07%)
Jul 24, 2013 5.519 5.593 5.496 5.558 356,740 +0.05(+0.99%)
Jul 23, 2013 5.403 5.511 5.368 5.504 305,040 +0.12(+2.16%)
Jul 22, 2013 5.411 5.465 5.364 5.387 429,122 -0.08(-1.42%)
Jul 19, 2013 5.449 5.550 5.430 5.465 351,036 -0.01(-0.14%)
Jul 18, 2013 5.418 5.523 5.410 5.473 677,215 +0.07(+1.29%)
Jul 17, 2013 5.333 5.457 5.310 5.403 545,747 +0.09(+1.61%)
Jul 16, 2013 5.286 5.333 5.178 5.317 684,620 +0.02(+0.44%)
Jul 15, 2013 5.286 5.372 5.224 5.294 619,984 +0.02(+0.44%)
Jul 12, 2013 5.224 5.302 5.201 5.271 668,186 +0.03(+0.59%)
Jul 11, 2013 5.310 5.341 5.178 5.240 798,067 -0.01(-0.15%)
Jul 10, 2013 5.193 5.271 5.162 5.247 921,474 +0.05(+1.05%)
Jul 09, 2013 5.123 5.255 5.100 5.193 1,007,886 +0.09(+1.83%)
Jul 08, 2013 5.100 5.178 5.026 5.100 772,607 +0.03(+0.61%)
Jul 05, 2013 5.022 5.077 4.840 5.069 1,269,681 +0.13(+2.67%)
Jul 03, 2013 4.805 4.991 4.720 4.937 1,233,458 -0.04(-0.78%)
Jul 02, 2013 5.092 5.092 4.960 4.976 1,382,692 -0.10(-1.99%)
Jul 01, 2013 4.952 5.209 4.952 5.077 791,423 +0.14(+2.83%)
Jun 28, 2013 5.046 5.115 4.921 4.937 3,461,627 -0.11(-2.15%)
Jun 27, 2013 4.968 5.053 4.910 5.046 1,214,087 +0.11(+2.20%)
Jun 26, 2013 5.069 5.286 4.921 4.937 1,588,411 -0.09(-1.85%)
Jun 25, 2013 4.952 5.046 4.906 5.030 1,023,120 +0.12(+2.53%)
Jun 24, 2013 4.929 4.983 4.859 4.906 746,956 -0.10(-2.02%)
Jun 21, 2013 5.069 5.100 4.918 5.007 1,386,067 -0.05(-1.07%)
Jun 20, 2013 5.077 5.112 4.984 5.061 1,008,739 -0.10(-1.95%)
Jun 19, 2013 5.232 5.251 5.112 5.162 655,652 -0.08(-1.48%)
Jun 18, 2013 5.247 5.247 5.123 5.240 743,984 +0.01(+0.15%)
Jun 17, 2013 5.325 5.372 5.150 5.232 655,623 -0.05(-0.88%)
Jun 14, 2013 5.511 5.511 5.240 5.279 1,016,884 -0.26(-4.63%)
Jun 13, 2013 5.535 5.566 5.449 5.535 940,582 -0.02(-0.28%)
Jun 12, 2013 5.403 5.690 5.395 5.550 735,697 +0.19(+3.47%)
Jun 11, 2013 5.348 5.496 5.333 5.364 430,532 -0.08(-1.43%)
Jun 10, 2013 5.434 5.484 5.379 5.442 565,649 +0.05(+0.86%)
Jun 07, 2013 5.224 5.449 5.154 5.395 846,361 +0.18(+3.42%)
Jun 06, 2013 5.154 5.263 5.069 5.216 855,435 +0.05(+0.90%)
Jun 05, 2013 5.263 5.310 5.100 5.170 932,341 -0.12(-2.20%)
Jun 04, 2013 5.511 5.542 5.244 5.286 824,706 -0.23(-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.