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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2013 5.883 5.914 5.820 5.820 695,374 -0.12(-1.96%)
Feb 27, 2013 5.844 5.960 5.789 5.937 563,531 +0.07(+1.19%)
Feb 26, 2013 5.820 5.890 5.650 5.867 1,127,340 -0.10(-1.69%)
Feb 22, 2013 5.914 6.030 5.883 5.968 1,010,475 +0.09(+1.59%)
Feb 21, 2013 6.038 6.045 5.805 5.875 1,709,532 -0.18(-2.95%)
Feb 20, 2013 6.146 6.399 6.045 6.053 2,274,289 -0.07(-1.14%)
Feb 19, 2013 6.247 6.263 5.906 6.123 4,605,750 -0.13(-2.11%)
Feb 15, 2013 6.247 6.309 6.212 6.255 2,349,288 +0.04(+0.62%)
Feb 14, 2013 6.278 6.302 6.193 6.216 1,916,147 -0.05(-0.87%)
Feb 13, 2013 6.511 6.589 6.193 6.271 3,781,423 -0.25(-3.81%)
Feb 12, 2013 6.395 6.534 6.309 6.519 1,591,170 +0.14(+2.19%)
Feb 11, 2013 6.247 6.391 6.216 6.379 697,803 +0.14(+2.24%)
Feb 08, 2013 6.271 6.286 6.193 6.240 634,890 -0.01(-0.12%)
Feb 07, 2013 6.348 6.356 6.201 6.247 642,500 -0.07(-1.11%)
Feb 06, 2013 6.294 6.317 6.208 6.317 1,013,176 +0.06(+0.99%)
Feb 04, 2013 6.395 6.496 6.216 6.255 898,317 -0.21(-3.24%)
Feb 01, 2013 6.527 6.565 6.434 6.465 869,899 +0.00(+0.00%)
Jan 31, 2013 6.426 6.511 6.294 6.465 1,273,123 +0.04(+0.60%)
Jan 30, 2013 6.527 6.682 6.410 6.426 1,330,201 -0.13(-2.01%)
Jan 29, 2013 6.783 6.783 6.542 6.558 1,677,621 -0.22(-3.21%)
Jan 28, 2013 6.814 6.868 6.759 6.775 1,220,555 -0.04(-0.57%)
Jan 25, 2013 6.884 6.961 6.791 6.814 1,243,976 -0.05(-0.68%)
Jan 24, 2013 6.822 6.969 6.756 6.860 2,244,893 +0.05(+0.80%)
Jan 23, 2013 6.759 6.829 6.694 6.806 1,621,802 +0.00(+0.00%)
Jan 22, 2013 6.876 6.953 6.767 6.806 1,791,208 -0.09(-1.35%)
Jan 18, 2013 6.930 7.023 6.837 6.899 1,902,046 -0.06(-0.89%)
Jan 17, 2013 6.985 7.109 6.899 6.961 1,919,395 +0.02(+0.22%)
Jan 16, 2013 6.690 6.985 6.659 6.946 2,586,635 +0.23(+3.47%)
Jan 15, 2013 6.496 6.713 6.457 6.713 1,632,570 +0.14(+2.13%)
Jan 14, 2013 6.449 6.674 6.325 6.573 2,642,798 +0.13(+2.05%)
Jan 11, 2013 6.069 6.496 6.061 6.441 2,364,408 +0.39(+6.41%)
Jan 10, 2013 6.069 6.185 6.007 6.053 708,388 +0.02(+0.26%)
Jan 09, 2013 5.999 6.061 5.976 6.038 750,663 +0.04(+0.65%)
Jan 08, 2013 6.014 6.115 5.968 5.999 1,114,345 -0.04(-0.64%)
Jan 07, 2013 5.890 6.069 5.867 6.038 1,180,946 +0.09(+1.43%)
Jan 04, 2013 5.859 5.983 5.782 5.952 681,839 +0.09(+1.59%)
Jan 03, 2013 5.844 5.976 5.824 5.859 590,161 +0.02(+0.27%)
Jan 02, 2013 5.832 5.883 5.797 5.844 1,359,536 +0.15(+2.59%)
Dec 31, 2012 5.603 5.805 5.518 5.696 833,956 +0.08(+1.38%)
Dec 28, 2012 5.595 5.689 5.564 5.619 526,017 -0.03(-0.55%)
Dec 27, 2012 5.689 5.696 5.529 5.650 530,690 -0.05(-0.82%)
Dec 26, 2012 5.712 5.758 5.603 5.696 404,429 -0.02(-0.41%)
Dec 24, 2012 5.681 5.743 5.657 5.720 373,987 +0.00(+0.00%)
Dec 21, 2012 5.386 5.720 5.386 5.720 1,371,284 +0.19(+3.37%)
Dec 20, 2012 5.696 5.720 5.479 5.533 830,325 -0.17(-2.99%)
Dec 19, 2012 5.657 5.797 5.572 5.704 848,230 +0.05(+0.96%)
Dec 18, 2012 5.394 5.720 5.370 5.650 967,155 +0.26(+4.90%)
Dec 17, 2012 5.324 5.471 5.246 5.386 870,243 +0.08(+1.46%)
Dec 14, 2012 5.277 5.343 5.262 5.308 437,316 +0.03(+0.59%)
Dec 13, 2012 5.355 5.362 5.235 5.277 662,532 -0.09(-1.59%)
Dec 12, 2012 5.580 5.580 5.355 5.363 648,341 -0.17(-3.09%)
Dec 11, 2012 5.448 5.588 5.440 5.533 930,156 +0.16(+2.89%)
Dec 10, 2012 5.347 5.432 5.285 5.378 583,569 +0.06(+1.17%)
Dec 07, 2012 5.176 5.316 5.138 5.316 704,680 +0.18(+3.47%)
Dec 06, 2012 5.184 5.192 5.029 5.138 981,320 -0.05(-0.90%)
Dec 05, 2012 5.316 5.347 5.184 5.184 1,183,880 -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.