Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.845 5.908 5.625 5.632 783,788 -0.27(-4.54%)
May 30, 2013 5.940 5.963 5.861 5.900 805,879 -0.06(-0.93%)
May 29, 2013 5.719 6.011 5.719 5.955 920,983 +0.20(+3.42%)
May 28, 2013 5.774 5.845 5.695 5.758 1,204,732 +0.06(+0.97%)
May 24, 2013 5.577 5.703 5.538 5.703 708,053 +0.10(+1.83%)
May 23, 2013 5.703 5.743 5.506 5.601 2,197,752 -0.19(-3.27%)
May 22, 2013 5.829 5.924 5.688 5.790 1,161,829 -0.05(-0.81%)
May 21, 2013 5.908 5.928 5.798 5.837 604,346 -0.08(-1.33%)
May 20, 2013 5.774 5.924 5.719 5.916 1,205,184 +0.13(+2.32%)
May 17, 2013 5.609 5.821 5.597 5.782 953,306 +0.24(+4.26%)
May 16, 2013 5.372 5.664 5.357 5.546 747,007 +0.13(+2.47%)
May 15, 2013 5.262 5.424 5.254 5.412 797,623 +0.25(+4.89%)
May 13, 2013 5.451 5.506 5.112 5.160 1,032,291 -0.32(-5.89%)
May 10, 2013 5.514 5.554 5.428 5.483 492,311 -0.03(-0.57%)
May 09, 2013 5.443 5.522 5.365 5.514 968,803 +0.03(+0.57%)
May 08, 2013 5.435 5.561 5.372 5.483 883,575 +0.05(+0.87%)
May 07, 2013 5.286 5.443 5.231 5.435 693,639 +0.17(+3.29%)
May 06, 2013 5.199 5.286 5.120 5.262 1,207,849 +0.05(+0.91%)
May 03, 2013 5.246 5.246 5.160 5.215 1,023,822 +0.05(+0.91%)
May 02, 2013 5.097 5.199 5.089 5.168 919,779 +0.08(+1.55%)
May 01, 2013 5.302 5.317 5.089 5.089 1,967,461 -0.23(-4.30%)
Apr 30, 2013 5.191 5.325 5.176 5.317 1,752,131 +0.09(+1.66%)
Apr 29, 2013 5.112 5.239 5.049 5.231 822,203 +0.10(+2.00%)
Apr 26, 2013 4.703 5.231 5.120 5.128 2,883,514 -0.28(-5.10%)
Apr 25, 2013 5.341 5.467 5.302 5.404 1,259,038 +0.07(+1.33%)
Apr 24, 2013 5.365 5.396 5.294 5.333 1,223,124 -0.03(-0.59%)
Apr 23, 2013 5.357 5.412 5.294 5.365 1,144,208 +0.06(+1.04%)
Apr 22, 2013 5.341 5.380 5.105 5.309 1,636,616 -0.08(-1.46%)
Apr 19, 2013 5.128 5.435 5.128 5.388 1,208,328 +0.27(+5.23%)
Apr 18, 2013 5.128 5.246 5.065 5.120 2,010,110 +0.13(+2.69%)
Apr 17, 2013 4.876 5.034 4.853 4.986 2,324,252 +0.06(+1.12%)
Apr 16, 2013 4.923 4.959 4.892 4.931 1,025,309 +0.04(+0.81%)
Apr 15, 2013 5.081 5.089 4.845 4.892 2,105,717 -0.22(-4.31%)
Apr 12, 2013 5.199 5.231 5.097 5.112 1,383,118 -0.10(-1.96%)
Apr 11, 2013 5.183 5.246 5.073 5.215 1,023,468 +0.04(+0.76%)
Apr 10, 2013 5.120 5.183 5.065 5.176 983,335 +0.09(+1.70%)
Apr 09, 2013 4.986 5.152 4.916 5.089 1,371,148 +0.11(+2.22%)
Apr 08, 2013 4.923 4.986 4.884 4.979 1,064,146 +0.06(+1.12%)
Apr 05, 2013 4.750 4.931 4.726 4.923 1,635,904 +0.09(+1.79%)
Apr 04, 2013 4.860 4.900 4.790 4.837 1,762,366 -0.03(-0.65%)
Apr 03, 2013 5.081 5.089 4.817 4.868 2,418,856 -0.20(-4.04%)
Apr 02, 2013 5.128 5.160 5.042 5.073 2,233,239 -0.03(-0.62%)
Apr 01, 2013 5.239 5.278 5.081 5.105 2,578,067 -0.16(-2.99%)
Mar 28, 2013 5.475 5.475 5.199 5.262 1,535,204 -0.19(-3.47%)
Mar 27, 2013 5.262 5.498 5.160 5.451 2,112,002 +0.14(+2.67%)
Mar 26, 2013 5.428 5.435 5.262 5.309 1,867,704 -0.09(-1.75%)
Mar 25, 2013 5.467 5.498 5.270 5.404 1,935,957 -0.06(-1.01%)
Mar 22, 2013 5.514 5.514 5.325 5.459 2,155,543 -0.03(-0.57%)
Mar 21, 2013 5.593 5.648 5.404 5.491 2,237,860 -0.16(-2.79%)
Mar 20, 2013 5.892 5.892 5.632 5.648 1,612,679 -0.22(-3.76%)
Mar 19, 2013 6.042 6.042 5.861 5.869 1,191,822 -0.15(-2.49%)
Mar 18, 2013 6.042 6.083 5.971 6.018 1,015,971 -0.13(-2.05%)
Mar 15, 2013 6.160 6.184 6.034 6.144 1,371,353 -0.02(-0.26%)
Mar 14, 2013 6.137 6.223 6.066 6.160 721,322 +0.05(+0.77%)
Mar 13, 2013 6.034 6.144 5.995 6.113 889,958 +0.09(+1.44%)
Mar 12, 2013 6.231 6.349 6.018 6.026 907,026 -0.20(-3.29%)
Mar 11, 2013 6.097 6.231 6.042 6.231 839,777 +0.10(+1.67%)
Mar 08, 2013 6.042 6.152 6.011 6.129 730,771 +0.17(+2.77%)
Mar 07, 2013 5.869 5.979 5.806 5.963 958,249 +0.10(+1.75%)
Mar 06, 2013 5.932 5.951 5.798 5.861 973,032 -0.06(-1.06%)
Mar 05, 2013 5.916 5.987 5.877 5.924 1,000,538 +0.08(+1.35%)
Mar 04, 2013 5.774 5.869 5.735 5.845 1,072,702 +0.06(+0.95%)
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.