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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Oct 31, 2014 6.288 6.389 6.202 6.389 2,708,352 +0.26(+4.18%)
Oct 30, 2014 6.342 6.365 6.125 6.132 3,645,814 -0.42(-6.40%)
Oct 29, 2014 6.171 6.753 6.132 6.552 8,139,933 +0.85(+14.99%)
Oct 28, 2014 5.636 5.806 5.612 5.698 1,772,816 +0.09(+1.66%)
Oct 27, 2014 5.550 5.628 5.589 5.605 813,950 +0.02(+0.28%)
Oct 24, 2014 5.605 5.620 5.535 5.589 764,332 +0.00(+0.00%)
Oct 23, 2014 5.573 5.667 5.496 5.589 2,196,588 +0.09(+1.69%)
Oct 22, 2014 5.519 5.624 5.480 5.496 2,385,855 -0.01(-0.14%)
Oct 21, 2014 5.372 5.550 5.372 5.504 2,148,226 +0.16(+2.90%)
Oct 20, 2014 5.317 5.418 5.263 5.348 1,375,547 +0.02(+0.44%)
Oct 17, 2014 5.387 5.387 5.294 5.325 1,125,738 -0.02(-0.29%)
Oct 16, 2014 5.069 5.372 5.053 5.341 2,593,991 +0.16(+2.99%)
Oct 15, 2014 5.092 5.224 5.030 5.185 1,803,541 +0.00(+0.00%)
Oct 14, 2014 5.154 5.240 5.115 5.185 1,340,467 +0.07(+1.37%)
Oct 13, 2014 5.123 5.216 5.100 5.115 873,404 -0.02(-0.45%)
Oct 10, 2014 5.123 5.209 5.100 5.139 1,315,556 -0.02(-0.30%)
Oct 09, 2014 5.341 5.348 5.147 5.154 2,256,580 -0.20(-3.77%)
Oct 08, 2014 5.201 5.372 5.162 5.356 1,268,748 +0.12(+2.37%)
Oct 07, 2014 5.310 5.372 5.220 5.232 1,135,787 -0.09(-1.61%)
Oct 06, 2014 5.341 5.364 5.271 5.317 932,048 -0.02(-0.44%)
Oct 03, 2014 5.294 5.372 5.236 5.341 714,691 +0.12(+2.23%)
Oct 02, 2014 5.247 5.356 5.131 5.224 2,617,208 -0.04(-0.74%)
Oct 01, 2014 5.333 5.414 5.251 5.263 1,723,595 -0.09(-1.74%)
Sep 30, 2014 5.434 5.488 5.348 5.356 1,809,230 -0.08(-1.43%)
Sep 29, 2014 5.403 5.473 5.379 5.434 1,318,916 -0.04(-0.71%)
Sep 26, 2014 5.457 5.539 5.457 5.473 1,907,583 +0.02(+0.28%)
Sep 25, 2014 5.659 5.682 5.422 5.457 1,643,846 -0.19(-3.43%)
Sep 24, 2014 5.690 5.690 5.620 5.651 1,068,573 -0.01(-0.14%)
Sep 23, 2014 5.713 5.760 5.659 5.659 947,749 -0.06(-1.09%)
Sep 22, 2014 5.760 5.830 5.643 5.721 1,203,271 -0.09(-1.60%)
Sep 19, 2014 5.900 5.946 5.775 5.814 1,868,958 -0.09(-1.58%)
Sep 18, 2014 5.892 5.938 5.884 5.907 809,124 +0.04(+0.66%)
Sep 17, 2014 5.907 5.954 5.853 5.868 2,448,544 -0.02(-0.40%)
Sep 16, 2014 5.853 5.907 5.814 5.892 1,574,221 +0.03(+0.53%)
Sep 15, 2014 5.907 5.923 5.861 5.861 1,490,791 -0.04(-0.66%)
Sep 12, 2014 6.000 6.031 5.845 5.900 1,804,973 -0.12(-1.94%)
Sep 11, 2014 6.008 6.090 6.008 6.016 2,415,044 -0.05(-0.77%)
Sep 10, 2014 6.063 6.117 6.035 6.063 1,721,277 +0.02(+0.26%)
Sep 09, 2014 6.148 6.163 5.993 6.047 1,412,977 -0.09(-1.52%)
Sep 08, 2014 6.117 6.148 6.070 6.140 1,083,900 +0.03(+0.51%)
Sep 05, 2014 6.039 6.132 6.008 6.109 658,023 +0.05(+0.90%)
Sep 04, 2014 6.070 6.117 6.031 6.055 797,207 +0.01(+0.13%)
Sep 03, 2014 6.156 6.156 6.024 6.047 1,123,091 -0.05(-0.89%)
Sep 02, 2014 6.039 6.187 5.977 6.101 1,119,718 +0.10(+1.68%)
Aug 29, 2014 6.031 6.000 6.000 6.000 905,504 +0.01(+0.13%)
Aug 28, 2014 5.946 6.008 5.876 5.993 819,808 +0.05(+0.78%)
Aug 27, 2014 5.946 6.008 5.876 5.946 691,038 -0.02(-0.26%)
Aug 26, 2014 5.946 5.993 5.892 5.962 735,034 +0.03(+0.52%)
Aug 25, 2014 5.962 6.031 5.896 5.931 3,932,334 -0.01(-0.13%)
Aug 22, 2014 5.775 6.109 5.725 5.938 4,647,213 +0.18(+3.10%)
Aug 21, 2014 5.744 5.791 5.674 5.760 4,691,244 +0.14(+2.49%)
Aug 20, 2014 5.690 5.752 5.620 5.620 1,270,544 -0.08(-1.36%)
Aug 19, 2014 5.705 5.768 5.643 5.698 1,589,308 +0.00(+0.00%)
Aug 18, 2014 5.527 5.721 5.519 5.698 1,552,806 +0.26(+4.86%)
Aug 15, 2014 5.511 5.519 5.356 5.434 1,334,272 +0.00(+0.00%)
Aug 14, 2014 5.395 5.449 5.348 5.434 1,342,259 +0.05(+0.86%)
Aug 13, 2014 5.255 5.387 5.255 5.387 758,022 +0.16(+2.97%)
Aug 12, 2014 5.279 5.348 5.224 5.232 1,055,002 -0.05(-1.03%)
Aug 11, 2014 5.255 5.317 5.224 5.286 956,432 +0.09(+1.64%)
Aug 08, 2014 5.123 5.224 5.119 5.201 880,761 +0.06(+1.21%)
Aug 07, 2014 5.232 5.263 5.115 5.139 462,368 -0.06(-1.19%)
Aug 06, 2014 5.162 5.302 5.092 5.201 996,686 +0.02(+0.45%)
Aug 05, 2014 5.053 5.185 5.007 5.178 718,667 +0.12(+2.30%)
Aug 04, 2014 5.123 5.147 5.015 5.061 1,391,716 -0.05(-1.06%)
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.