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 (%)
Sep 30, 2014 5.432 5.487 5.347 5.355 1,809,682 -0.08(-1.43%)
Sep 29, 2014 5.401 5.471 5.378 5.432 1,319,246 -0.04(-0.71%)
Sep 26, 2014 5.456 5.537 5.456 5.471 1,908,060 +0.02(+0.28%)
Sep 25, 2014 5.657 5.681 5.421 5.456 1,644,257 -0.19(-3.43%)
Sep 24, 2014 5.689 5.689 5.619 5.650 1,068,841 -0.01(-0.14%)
Sep 23, 2014 5.712 5.758 5.657 5.657 947,986 -0.06(-1.09%)
Sep 22, 2014 5.758 5.828 5.642 5.720 1,203,571 -0.09(-1.60%)
Sep 19, 2014 5.898 5.945 5.774 5.813 1,869,425 -0.09(-1.58%)
Sep 18, 2014 5.890 5.937 5.883 5.906 809,327 +0.04(+0.66%)
Sep 17, 2014 5.906 5.952 5.851 5.867 2,449,156 -0.02(-0.40%)
Sep 16, 2014 5.851 5.906 5.813 5.890 1,574,614 +0.03(+0.53%)
Sep 15, 2014 5.906 5.921 5.859 5.859 1,491,163 -0.04(-0.66%)
Sep 12, 2014 5.999 6.030 5.844 5.898 1,805,424 -0.12(-1.94%)
Sep 11, 2014 6.007 6.088 6.007 6.014 2,415,648 -0.05(-0.77%)
Sep 10, 2014 6.061 6.115 6.034 6.061 1,721,708 +0.02(+0.26%)
Sep 09, 2014 6.146 6.162 5.991 6.045 1,413,330 -0.09(-1.52%)
Sep 08, 2014 6.115 6.146 6.069 6.139 1,084,171 +0.03(+0.51%)
Sep 05, 2014 6.038 6.131 6.007 6.108 658,187 +0.05(+0.90%)
Sep 04, 2014 6.069 6.115 6.030 6.053 797,406 +0.01(+0.13%)
Sep 03, 2014 6.154 6.154 6.022 6.045 1,123,371 -0.05(-0.89%)
Sep 02, 2014 6.038 6.185 5.976 6.100 1,119,998 +0.10(+1.68%)
Aug 29, 2014 6.030 5.999 5.999 5.999 905,730 +0.01(+0.13%)
Aug 28, 2014 5.945 6.007 5.875 5.991 820,013 +0.05(+0.78%)
Aug 27, 2014 5.945 6.007 5.875 5.945 691,210 -0.02(-0.26%)
Aug 26, 2014 5.945 5.991 5.890 5.960 735,217 +0.03(+0.52%)
Aug 25, 2014 5.960 6.030 5.894 5.929 3,933,317 -0.01(-0.13%)
Aug 22, 2014 5.774 6.108 5.723 5.937 4,648,374 +0.18(+3.10%)
Aug 21, 2014 5.743 5.789 5.673 5.758 4,692,416 +0.14(+2.49%)
Aug 20, 2014 5.689 5.751 5.619 5.619 1,270,861 -0.08(-1.36%)
Aug 19, 2014 5.704 5.766 5.642 5.696 1,589,705 +0.00(+0.00%)
Aug 18, 2014 5.526 5.720 5.518 5.696 1,553,195 +0.26(+4.86%)
Aug 15, 2014 5.510 5.518 5.355 5.432 1,334,605 +0.00(+0.00%)
Aug 14, 2014 5.394 5.448 5.347 5.432 1,342,594 +0.05(+0.86%)
Aug 13, 2014 5.254 5.386 5.254 5.386 758,212 +0.16(+2.97%)
Aug 12, 2014 5.277 5.347 5.223 5.231 1,055,266 -0.05(-1.03%)
Aug 11, 2014 5.254 5.316 5.223 5.285 956,671 +0.09(+1.64%)
Aug 08, 2014 5.122 5.223 5.118 5.200 880,981 +0.06(+1.21%)
Aug 07, 2014 5.231 5.262 5.114 5.138 462,484 -0.06(-1.19%)
Aug 06, 2014 5.161 5.300 5.091 5.200 996,935 +0.02(+0.45%)
Aug 05, 2014 5.052 5.184 5.006 5.176 718,846 +0.12(+2.30%)
Aug 04, 2014 5.122 5.145 5.013 5.060 1,392,064 -0.05(-1.06%)
Aug 01, 2014 5.161 5.172 5.060 5.114 1,436,937 -0.02(-0.45%)
Jul 31, 2014 5.052 5.223 4.998 5.138 1,282,093 +0.09(+1.85%)
Jul 30, 2014 4.843 5.215 4.843 5.044 2,410,293 +0.36(+7.79%)
Jul 29, 2014 4.734 4.757 4.672 4.680 409,969 -0.02(-0.50%)
Jul 28, 2014 4.757 4.773 4.649 4.703 738,447 -0.05(-1.14%)
Jul 25, 2014 4.788 4.827 4.749 4.757 402,968 -0.06(-1.29%)
Jul 24, 2014 4.881 4.920 4.781 4.819 548,090 -0.04(-0.80%)
Jul 23, 2014 4.850 4.905 4.827 4.858 525,501 +0.01(+0.16%)
Jul 22, 2014 4.850 4.889 4.827 4.850 416,498 +0.02(+0.32%)
Jul 21, 2014 4.897 4.912 4.788 4.835 343,515 -0.09(-1.74%)
Jul 18, 2014 4.835 4.951 4.835 4.920 488,084 +0.07(+1.44%)
Jul 17, 2014 4.835 4.936 4.819 4.850 700,793 -0.04(-0.79%)
Jul 16, 2014 4.975 4.975 4.874 4.889 679,983 -0.05(-0.94%)
Jul 15, 2014 4.951 5.013 4.889 4.936 513,922 -0.03(-0.62%)
Jul 14, 2014 5.021 5.029 4.905 4.967 575,291 +0.02(+0.31%)
Jul 11, 2014 4.967 5.037 4.943 4.951 451,781 -0.03(-0.62%)
Jul 10, 2014 4.951 5.044 4.928 4.982 522,402 -0.09(-1.68%)
Jul 09, 2014 5.083 5.122 5.029 5.068 312,156 +0.02(+0.31%)
Jul 08, 2014 5.122 5.153 5.029 5.052 753,158 -0.11(-2.11%)
Jul 07, 2014 5.169 5.176 5.075 5.161 501,347 -0.02(-0.45%)
Jul 03, 2014 5.161 5.184 5.184 5.184 345,979 +0.05(+1.06%)
Jul 02, 2014 5.122 5.184 5.091 5.130 506,996 +0.02(+0.46%)
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.