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

Acco Brands Corp (NY: ACCO )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2014 4.790 4.837 4.711 4.742 993,692 -0.03(-0.66%)
May 29, 2014 4.892 4.892 4.726 4.774 697,366 -0.11(-2.26%)
May 28, 2014 4.797 4.916 4.766 4.884 586,900 +0.09(+1.97%)
May 27, 2014 4.805 4.837 4.758 4.790 1,107,528 +0.03(+0.66%)
May 23, 2014 4.726 4.758 4.758 4.758 548,018 +0.03(+0.70%)
May 22, 2014 4.711 4.750 4.703 4.725 161,829 +0.01(+0.13%)
May 21, 2014 4.663 4.734 4.608 4.719 674,437 +0.08(+1.70%)
May 20, 2014 4.719 4.726 4.624 4.640 954,242 -0.11(-2.32%)
May 19, 2014 4.648 4.774 4.648 4.750 356,626 +0.06(+1.17%)
May 16, 2014 4.656 4.695 4.616 4.695 373,319 +0.02(+0.51%)
May 15, 2014 4.679 4.703 4.632 4.671 592,157 -0.02(-0.50%)
May 14, 2014 4.884 4.884 4.663 4.695 657,978 -0.19(-3.87%)
May 13, 2014 4.947 4.994 4.884 4.884 533,252 -0.09(-1.74%)
May 12, 2014 4.845 4.994 4.837 4.971 725,528 +0.15(+3.10%)
May 09, 2014 4.711 4.837 4.711 4.821 479,452 +0.08(+1.66%)
May 08, 2014 4.805 4.916 4.726 4.742 576,175 -0.09(-1.95%)
May 07, 2014 4.703 4.853 4.608 4.837 763,937 +0.14(+3.02%)
May 06, 2014 4.719 4.782 4.663 4.695 727,648 -0.06(-1.16%)
May 05, 2014 4.703 4.766 4.671 4.750 605,602 +0.00(+0.00%)
May 02, 2014 4.758 4.884 4.734 4.750 576,261 +0.02(+0.33%)
May 01, 2014 4.797 4.864 4.608 4.734 1,020,100 -0.09(-1.96%)
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%)
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.