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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 5.844 5.907 5.623 5.631 783,984 -0.27(-4.54%)
May 30, 2013 5.938 5.962 5.859 5.899 806,081 -0.06(-0.93%)
May 29, 2013 5.718 6.009 5.718 5.954 921,214 +0.20(+3.42%)
May 28, 2013 5.773 5.844 5.694 5.757 1,205,033 +0.06(+0.97%)
May 24, 2013 5.576 5.702 5.536 5.702 708,230 +0.10(+1.83%)
May 23, 2013 5.702 5.741 5.505 5.599 2,198,301 -0.19(-3.27%)
May 22, 2013 5.828 5.922 5.686 5.788 1,162,119 -0.05(-0.81%)
May 21, 2013 5.907 5.926 5.796 5.836 604,497 -0.08(-1.33%)
May 20, 2013 5.773 5.922 5.718 5.915 1,205,485 +0.13(+2.32%)
May 17, 2013 5.607 5.820 5.596 5.781 953,544 +0.24(+4.26%)
May 16, 2013 5.371 5.662 5.355 5.544 747,194 +0.13(+2.47%)
May 15, 2013 5.261 5.422 5.253 5.410 797,822 +0.25(+4.89%)
May 13, 2013 5.450 5.505 5.111 5.158 1,032,549 -0.32(-5.89%)
May 10, 2013 5.513 5.552 5.426 5.481 492,434 -0.03(-0.57%)
May 09, 2013 5.442 5.521 5.363 5.513 969,045 +0.03(+0.57%)
May 08, 2013 5.434 5.560 5.371 5.481 883,796 +0.05(+0.87%)
May 07, 2013 5.284 5.442 5.229 5.434 693,812 +0.17(+3.29%)
May 06, 2013 5.198 5.284 5.119 5.261 1,208,150 +0.05(+0.91%)
May 03, 2013 5.245 5.245 5.158 5.214 1,024,078 +0.05(+0.91%)
May 02, 2013 5.095 5.198 5.088 5.166 920,009 +0.08(+1.55%)
May 01, 2013 5.300 5.316 5.088 5.088 1,967,952 -0.23(-4.30%)
Apr 30, 2013 5.190 5.324 5.174 5.316 1,752,569 +0.09(+1.66%)
Apr 29, 2013 5.111 5.237 5.048 5.229 822,408 +0.10(+2.00%)
Apr 26, 2013 4.702 5.229 5.119 5.127 2,884,235 -0.28(-5.10%)
Apr 25, 2013 5.340 5.466 5.300 5.403 1,259,352 +0.07(+1.33%)
Apr 24, 2013 5.363 5.395 5.292 5.332 1,223,429 -0.03(-0.59%)
Apr 23, 2013 5.355 5.410 5.292 5.363 1,144,493 +0.06(+1.04%)
Apr 22, 2013 5.340 5.379 5.103 5.308 1,637,025 -0.08(-1.46%)
Apr 19, 2013 5.127 5.434 5.127 5.387 1,208,630 +0.27(+5.23%)
Apr 18, 2013 5.127 5.245 5.064 5.119 2,010,613 +0.13(+2.69%)
Apr 17, 2013 4.875 5.032 4.851 4.985 2,324,833 +0.06(+1.12%)
Apr 16, 2013 4.922 4.958 4.891 4.930 1,025,565 +0.04(+0.81%)
Apr 15, 2013 5.080 5.088 4.843 4.891 2,106,243 -0.22(-4.31%)
Apr 12, 2013 5.198 5.229 5.095 5.111 1,383,464 -0.10(-1.96%)
Apr 11, 2013 5.182 5.245 5.072 5.214 1,023,724 +0.04(+0.76%)
Apr 10, 2013 5.119 5.182 5.064 5.174 983,580 +0.09(+1.70%)
Apr 09, 2013 4.985 5.151 4.914 5.088 1,371,491 +0.11(+2.22%)
Apr 08, 2013 4.922 4.985 4.883 4.977 1,064,412 +0.06(+1.12%)
Apr 05, 2013 4.749 4.930 4.725 4.922 1,636,312 +0.09(+1.79%)
Apr 04, 2013 4.859 4.899 4.788 4.836 1,762,806 -0.03(-0.65%)
Apr 03, 2013 5.080 5.088 4.816 4.867 2,419,460 -0.20(-4.04%)
Apr 02, 2013 5.127 5.158 5.040 5.072 2,233,797 -0.03(-0.62%)
Apr 01, 2013 5.237 5.277 5.080 5.103 2,578,711 -0.16(-2.99%)
Mar 28, 2013 5.473 5.473 5.198 5.261 1,535,587 -0.19(-3.47%)
Mar 27, 2013 5.261 5.497 5.158 5.450 2,112,530 +0.14(+2.67%)
Mar 26, 2013 5.426 5.434 5.261 5.308 1,868,171 -0.09(-1.75%)
Mar 25, 2013 5.466 5.497 5.269 5.403 1,936,441 -0.06(-1.01%)
Mar 22, 2013 5.513 5.513 5.324 5.458 2,156,082 -0.03(-0.57%)
Mar 21, 2013 5.592 5.647 5.403 5.489 2,238,419 -0.16(-2.79%)
Mar 20, 2013 5.891 5.891 5.631 5.647 1,613,082 -0.22(-3.76%)
Mar 19, 2013 6.041 6.041 5.859 5.867 1,192,120 -0.15(-2.49%)
Mar 18, 2013 6.041 6.081 5.970 6.017 1,016,225 -0.13(-2.05%)
Mar 15, 2013 6.159 6.182 6.033 6.143 1,371,696 -0.02(-0.26%)
Mar 14, 2013 6.135 6.222 6.064 6.159 721,502 +0.05(+0.77%)
Mar 13, 2013 6.033 6.143 5.993 6.111 890,181 +0.09(+1.44%)
Mar 12, 2013 6.230 6.348 6.017 6.025 907,253 -0.20(-3.29%)
Mar 11, 2013 6.096 6.230 6.041 6.230 839,987 +0.10(+1.67%)
Mar 08, 2013 6.041 6.151 6.009 6.127 730,954 +0.17(+2.77%)
Mar 07, 2013 5.867 5.978 5.804 5.962 958,489 +0.10(+1.75%)
Mar 06, 2013 5.930 5.950 5.796 5.859 973,275 -0.06(-1.06%)
Mar 05, 2013 5.915 5.985 5.875 5.922 1,000,788 +0.08(+1.35%)
Mar 04, 2013 5.773 5.867 5.733 5.844 1,072,970 +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.