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 +0.105 (+2.07%)
Official Closing 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 (%)
Jun 28, 2013 5.044 5.114 4.920 4.936 3,462,492 -0.11(-2.15%)
Jun 27, 2013 4.967 5.052 4.909 5.044 1,214,390 +0.11(+2.20%)
Jun 26, 2013 5.068 5.285 4.920 4.936 1,588,808 -0.09(-1.85%)
Jun 25, 2013 4.951 5.044 4.905 5.029 1,023,376 +0.12(+2.53%)
Jun 24, 2013 4.928 4.982 4.858 4.905 747,143 -0.10(-2.02%)
Jun 21, 2013 5.068 5.099 4.916 5.006 1,386,413 -0.05(-1.07%)
Jun 20, 2013 5.075 5.110 4.982 5.060 1,008,991 -0.10(-1.95%)
Jun 19, 2013 5.231 5.250 5.110 5.161 655,816 -0.08(-1.48%)
Jun 18, 2013 5.246 5.246 5.122 5.238 744,170 +0.01(+0.15%)
Jun 17, 2013 5.324 5.370 5.149 5.231 655,787 -0.05(-0.88%)
Jun 14, 2013 5.510 5.510 5.238 5.277 1,017,138 -0.26(-4.63%)
Jun 13, 2013 5.533 5.564 5.448 5.533 940,817 -0.02(-0.28%)
Jun 12, 2013 5.401 5.689 5.394 5.549 735,881 +0.19(+3.47%)
Jun 11, 2013 5.347 5.494 5.332 5.363 430,640 -0.08(-1.43%)
Jun 10, 2013 5.432 5.483 5.378 5.440 565,791 +0.05(+0.86%)
Jun 07, 2013 5.223 5.448 5.153 5.394 846,572 +0.18(+3.42%)
Jun 06, 2013 5.153 5.262 5.068 5.215 855,649 +0.05(+0.90%)
Jun 05, 2013 5.262 5.308 5.099 5.169 932,574 -0.12(-2.20%)
Jun 04, 2013 5.510 5.541 5.242 5.285 824,912 -0.23(-4.22%)
Jun 03, 2013 5.510 5.541 5.370 5.518 1,655,646 -0.03(-0.56%)
May 31, 2013 5.758 5.820 5.541 5.549 795,593 -0.26(-4.54%)
May 30, 2013 5.851 5.875 5.774 5.813 818,017 -0.05(-0.93%)
May 29, 2013 5.634 5.921 5.634 5.867 934,854 +0.19(+3.42%)
May 28, 2013 5.689 5.758 5.611 5.673 1,222,877 +0.05(+0.97%)
May 24, 2013 5.494 5.619 5.456 5.619 718,717 +0.10(+1.83%)
May 23, 2013 5.619 5.657 5.425 5.518 2,230,852 -0.19(-3.27%)
May 22, 2013 5.743 5.836 5.603 5.704 1,179,327 -0.05(-0.81%)
May 21, 2013 5.820 5.840 5.712 5.751 613,448 -0.08(-1.33%)
May 20, 2013 5.689 5.836 5.634 5.828 1,223,335 +0.13(+2.32%)
May 17, 2013 5.526 5.735 5.514 5.696 967,664 +0.23(+4.26%)
May 16, 2013 5.293 5.580 5.277 5.463 758,258 +0.13(+2.47%)
May 15, 2013 5.184 5.343 5.176 5.332 809,636 +0.25(+4.89%)
May 13, 2013 5.370 5.425 5.037 5.083 1,047,838 -0.32(-5.89%)
May 10, 2013 5.432 5.471 5.347 5.401 499,726 -0.03(-0.57%)
May 09, 2013 5.363 5.440 5.285 5.432 983,395 +0.03(+0.57%)
May 08, 2013 5.355 5.479 5.293 5.401 896,883 +0.05(+0.87%)
May 07, 2013 5.207 5.363 5.153 5.355 704,086 +0.17(+3.29%)
May 06, 2013 5.122 5.207 5.044 5.184 1,226,040 +0.05(+0.91%)
May 03, 2013 5.169 5.169 5.083 5.138 1,039,242 +0.05(+0.91%)
May 02, 2013 5.021 5.122 5.013 5.091 933,632 +0.08(+1.55%)
May 01, 2013 5.223 5.238 5.013 5.013 1,997,093 -0.23(-4.30%)
Apr 30, 2013 5.114 5.246 5.099 5.238 1,778,520 +0.09(+1.66%)
Apr 29, 2013 5.037 5.161 4.975 5.153 834,586 +0.10(+2.00%)
Apr 26, 2013 4.633 5.153 5.044 5.052 2,926,943 -0.27(-5.10%)
Apr 25, 2013 5.262 5.386 5.223 5.324 1,278,000 +0.07(+1.33%)
Apr 24, 2013 5.285 5.316 5.215 5.254 1,241,545 -0.03(-0.59%)
Apr 23, 2013 5.277 5.332 5.215 5.285 1,161,441 +0.05(+1.04%)
Apr 22, 2013 5.262 5.300 5.029 5.231 1,661,265 -0.08(-1.46%)
Apr 19, 2013 5.052 5.355 5.052 5.308 1,226,527 +0.26(+5.23%)
Apr 18, 2013 5.052 5.169 4.990 5.044 2,040,385 +0.13(+2.69%)
Apr 17, 2013 4.804 4.959 4.781 4.912 2,359,258 +0.05(+1.12%)
Apr 16, 2013 4.850 4.885 4.819 4.858 1,040,751 +0.04(+0.81%)
Apr 15, 2013 5.006 5.013 4.773 4.819 2,137,432 -0.22(-4.31%)
Apr 12, 2013 5.122 5.153 5.021 5.037 1,403,949 -0.10(-1.96%)
Apr 11, 2013 5.106 5.169 4.998 5.138 1,038,883 +0.04(+0.76%)
Apr 10, 2013 5.044 5.106 4.990 5.099 998,145 +0.09(+1.70%)
Apr 09, 2013 4.912 5.075 4.843 5.013 1,391,800 +0.11(+2.22%)
Apr 08, 2013 4.850 4.912 4.812 4.905 1,080,173 +0.05(+1.12%)
Apr 05, 2013 4.680 4.858 4.656 4.850 1,660,542 +0.09(+1.79%)
Apr 04, 2013 4.788 4.827 4.718 4.765 1,788,909 -0.03(-0.65%)
Apr 03, 2013 5.006 5.013 4.746 4.796 2,455,287 -0.20(-4.04%)
Apr 02, 2013 5.052 5.083 4.967 4.998 2,266,874 -0.03(-0.62%)
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.