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, 2014 4.611 4.665 4.572 4.595 853,516 +0.01(+0.17%)
Feb 27, 2014 4.463 4.611 4.463 4.588 693,475 +0.11(+2.43%)
Feb 26, 2014 4.502 4.619 4.471 4.479 1,151,637 -0.03(-0.69%)
Feb 25, 2014 4.642 4.642 4.479 4.510 660,269 -0.15(-3.17%)
Feb 24, 2014 4.634 4.696 4.626 4.658 468,236 -0.01(-0.17%)
Feb 21, 2014 4.751 4.774 4.634 4.665 651,290 -0.08(-1.64%)
Feb 20, 2014 4.727 4.778 4.712 4.743 671,797 +0.04(+0.83%)
Feb 19, 2014 4.681 4.797 4.681 4.704 840,847 -0.01(-0.16%)
Feb 18, 2014 4.665 4.789 4.658 4.712 813,351 +0.06(+1.34%)
Feb 14, 2014 4.650 4.650 4.650 4.650 734,039 +0.01(+0.17%)
Feb 13, 2014 4.704 4.704 4.611 4.642 1,111,136 -0.12(-2.45%)
Feb 12, 2014 4.557 5.030 4.557 4.758 3,214,503 +0.23(+4.97%)
Feb 11, 2014 4.487 4.584 4.448 4.533 796,223 +0.07(+1.57%)
Feb 10, 2014 4.448 4.518 4.394 4.463 645,960 +0.01(+0.17%)
Feb 07, 2014 4.487 4.541 4.425 4.456 569,113 -0.03(-0.69%)
Feb 06, 2014 4.425 4.580 4.417 4.487 599,021 +0.08(+1.76%)
Feb 05, 2014 4.502 4.518 4.409 4.409 794,311 -0.10(-2.24%)
Feb 04, 2014 4.386 4.526 4.293 4.510 1,106,872 +0.13(+3.01%)
Feb 03, 2014 4.518 4.563 4.246 4.378 1,561,344 -0.13(-2.93%)
Jan 31, 2014 4.510 4.580 4.471 4.510 1,307,210 -0.06(-1.36%)
Jan 30, 2014 4.588 4.658 4.526 4.572 756,190 +0.03(+0.68%)
Jan 29, 2014 4.549 4.595 4.518 4.541 1,043,503 -0.05(-1.18%)
Jan 28, 2014 4.526 4.603 4.479 4.595 1,215,970 +0.06(+1.37%)
Jan 27, 2014 4.665 4.828 4.471 4.533 2,344,641 -0.40(-8.18%)
Jan 24, 2014 5.053 5.092 4.875 4.937 712,424 -0.16(-3.20%)
Jan 23, 2014 5.255 5.271 5.038 5.100 822,141 -0.16(-2.95%)
Jan 22, 2014 5.317 5.341 5.185 5.255 613,312 -0.04(-0.73%)
Jan 21, 2014 5.201 5.296 5.139 5.294 631,220 +0.12(+2.40%)
Jan 17, 2014 5.201 5.170 5.170 5.170 635,618 -0.03(-0.60%)
Jan 16, 2014 5.325 5.372 5.131 5.201 1,193,937 -0.14(-2.62%)
Jan 15, 2014 5.263 5.395 5.263 5.341 1,149,600 +0.08(+1.48%)
Jan 14, 2014 5.022 5.628 4.999 5.263 2,567,290 +0.40(+8.13%)
Jan 13, 2014 4.976 5.007 4.813 4.867 596,250 -0.13(-2.64%)
Jan 10, 2014 4.976 5.022 4.906 4.999 457,514 +0.01(+0.16%)
Jan 09, 2014 5.007 5.007 4.836 4.991 923,104 -0.02(-0.31%)
Jan 08, 2014 5.061 5.061 4.937 5.007 480,941 -0.05(-1.07%)
Jan 07, 2014 5.022 5.069 4.974 5.061 574,939 +0.07(+1.40%)
Jan 06, 2014 5.115 5.154 4.984 4.991 991,168 -0.12(-2.28%)
Jan 03, 2014 5.193 5.279 5.100 5.108 1,082,085 -0.09(-1.64%)
Jan 02, 2014 5.240 5.325 5.115 5.193 972,569 -0.02(-0.45%)
Dec 31, 2013 5.123 5.216 5.216 5.216 1,030,721 +0.09(+1.66%)
Dec 30, 2013 4.952 5.162 4.952 5.131 729,444 +0.16(+3.28%)
Dec 27, 2013 4.991 5.015 4.937 4.968 495,105 +0.01(+0.16%)
Dec 26, 2013 4.914 5.046 4.914 4.960 489,254 +0.05(+1.11%)
Dec 24, 2013 4.945 5.007 4.883 4.906 477,096 -0.04(-0.79%)
Dec 23, 2013 4.782 4.999 4.782 4.945 976,502 +0.19(+4.09%)
Dec 20, 2013 4.797 4.914 4.743 4.751 2,000,787 -0.02(-0.33%)
Dec 19, 2013 5.053 5.084 4.758 4.766 1,056,945 -0.29(-5.83%)
Dec 18, 2013 4.952 5.123 4.921 5.061 994,528 +0.08(+1.56%)
Dec 17, 2013 4.968 5.015 4.821 4.984 751,418 +0.00(+0.00%)
Dec 16, 2013 4.813 4.991 4.782 4.984 537,951 +0.16(+3.38%)
Dec 13, 2013 4.782 4.836 4.727 4.821 616,041 +0.04(+0.81%)
Dec 12, 2013 4.658 4.782 4.626 4.782 731,313 +0.12(+2.50%)
Dec 11, 2013 4.735 4.751 4.658 4.665 529,383 -0.09(-1.80%)
Dec 10, 2013 4.805 4.828 4.751 4.751 711,997 -0.06(-1.29%)
Dec 09, 2013 4.712 4.821 4.681 4.813 605,509 +0.09(+1.97%)
Dec 06, 2013 4.665 4.735 4.603 4.720 477,885 +0.10(+2.18%)
Dec 05, 2013 4.634 4.689 4.603 4.619 294,149 -0.03(-0.67%)
Dec 04, 2013 4.673 4.673 4.588 4.650 676,160 -0.03(-0.66%)
Dec 03, 2013 4.619 4.774 4.603 4.681 653,580 +0.07(+1.52%)
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.