Skip to main content

Acco Brands Corp (NY: ACCO )

5.600 -0.020 (-0.36%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.648 4.916 4.553 4.829 1,159,446 +0.20(+4.25%)
Apr 29, 2014 4.726 4.726 4.608 4.632 561,176 -0.06(-1.18%)
Apr 28, 2014 4.687 4.726 4.545 4.687 696,647 +0.01(+0.17%)
Apr 25, 2014 4.797 4.821 4.656 4.679 671,493 -0.16(-3.26%)
Apr 24, 2014 5.018 5.018 4.805 4.837 441,395 -0.13(-2.69%)
Apr 23, 2014 4.979 5.018 4.916 4.971 420,179 -0.02(-0.32%)
Apr 22, 2014 4.829 5.018 4.829 4.986 644,042 +0.15(+3.09%)
Apr 21, 2014 4.853 4.884 4.797 4.837 260,824 +0.00(+0.00%)
Apr 17, 2014 4.719 4.837 4.837 4.837 282,959 +0.10(+2.16%)
Apr 16, 2014 4.821 4.821 4.671 4.734 315,531 -0.04(-0.82%)
Apr 15, 2014 4.726 4.790 4.644 4.774 511,687 +0.05(+1.00%)
Apr 14, 2014 4.766 4.845 4.695 4.726 417,196 +0.03(+0.67%)
Apr 11, 2014 4.703 4.797 4.632 4.695 624,317 -0.03(-0.67%)
Apr 10, 2014 4.939 5.002 4.726 4.726 623,379 -0.23(-4.61%)
Apr 09, 2014 4.900 4.982 4.829 4.955 440,679 +0.06(+1.13%)
Apr 08, 2014 4.845 4.947 4.837 4.900 422,601 +0.05(+0.97%)
Apr 07, 2014 4.829 4.900 4.735 4.853 564,700 +0.02(+0.33%)
Apr 04, 2014 5.026 5.073 4.774 4.837 617,376 -0.17(-3.46%)
Apr 03, 2014 5.152 5.160 5.010 5.010 398,020 -0.13(-2.60%)
Apr 02, 2014 5.018 5.168 5.018 5.144 602,467 +0.12(+2.35%)
Apr 01, 2014 4.853 5.065 4.853 5.026 879,909 +0.17(+3.57%)
Mar 31, 2014 4.742 4.876 4.695 4.853 926,219 +0.13(+2.67%)
Mar 28, 2014 4.774 4.829 4.719 4.726 562,439 -0.05(-0.99%)
Mar 27, 2014 4.829 4.876 4.766 4.774 415,017 -0.04(-0.82%)
Mar 26, 2014 4.971 4.986 4.805 4.813 620,926 -0.15(-3.02%)
Mar 25, 2014 4.963 5.010 4.908 4.963 667,694 +0.01(+0.16%)
Mar 24, 2014 4.892 5.034 4.853 4.955 1,366,295 +0.07(+1.45%)
Mar 21, 2014 4.774 4.884 4.774 4.884 1,595,783 +0.11(+2.31%)
Mar 20, 2014 4.766 4.876 4.742 4.774 713,210 -0.02(-0.49%)
Mar 19, 2014 4.711 4.860 4.695 4.797 818,731 +0.08(+1.67%)
Mar 18, 2014 4.632 4.766 4.608 4.719 734,841 +0.10(+2.22%)
Mar 17, 2014 4.632 4.805 4.585 4.616 755,883 -0.02(-0.51%)
Mar 14, 2014 4.687 4.687 4.608 4.640 624,007 -0.06(-1.34%)
Mar 13, 2014 4.845 4.876 4.679 4.703 708,391 -0.13(-2.77%)
Mar 12, 2014 4.758 4.884 4.719 4.837 1,430,282 +0.05(+0.99%)
Mar 11, 2014 4.829 4.931 4.774 4.790 928,752 -0.07(-1.46%)
Mar 10, 2014 4.790 4.892 4.719 4.860 1,279,737 +0.07(+1.48%)
Mar 07, 2014 4.892 4.931 4.774 4.790 1,198,886 -0.09(-1.78%)
Mar 06, 2014 4.797 4.884 4.711 4.876 2,802,374 +0.04(+0.81%)
Mar 05, 2014 4.782 4.868 4.766 4.837 1,526,112 +0.04(+0.82%)
Mar 04, 2014 4.766 4.868 4.758 4.797 1,580,972 +0.10(+2.18%)
Mar 03, 2014 4.632 4.726 4.569 4.695 415,984 +0.03(+0.68%)
Feb 28, 2014 4.679 4.734 4.640 4.663 841,062 +0.01(+0.17%)
Feb 27, 2014 4.530 4.679 4.530 4.656 683,356 +0.11(+2.43%)
Feb 26, 2014 4.569 4.687 4.537 4.545 1,134,833 -0.03(-0.69%)
Feb 25, 2014 4.711 4.711 4.545 4.577 650,635 -0.15(-3.17%)
Feb 24, 2014 4.703 4.766 4.695 4.726 461,404 -0.01(-0.17%)
Feb 21, 2014 4.821 4.845 4.703 4.734 641,787 -0.08(-1.64%)
Feb 20, 2014 4.797 4.849 4.782 4.813 661,994 +0.04(+0.83%)
Feb 19, 2014 4.750 4.868 4.750 4.774 828,578 -0.01(-0.16%)
Feb 18, 2014 4.734 4.860 4.726 4.782 801,483 +0.06(+1.34%)
Feb 14, 2014 4.719 4.719 4.719 4.719 723,329 +0.01(+0.17%)
Feb 13, 2014 4.774 4.774 4.679 4.711 1,094,923 -0.12(-2.45%)
Feb 12, 2014 4.624 5.105 4.624 4.829 3,167,599 +0.23(+4.97%)
Feb 11, 2014 4.553 4.652 4.514 4.600 784,605 +0.07(+1.57%)
Feb 10, 2014 4.514 4.585 4.459 4.530 636,534 +0.01(+0.17%)
Feb 07, 2014 4.553 4.608 4.490 4.522 560,809 -0.03(-0.69%)
Feb 06, 2014 4.490 4.647 4.482 4.553 590,281 +0.08(+1.76%)
Feb 05, 2014 4.569 4.585 4.474 4.474 782,721 -0.10(-2.24%)
Feb 04, 2014 4.451 4.593 4.356 4.577 1,090,721 +0.13(+3.01%)
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.