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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 29, 2013 4.695 4.765 4.656 4.672 649,693 -0.02(-0.33%)
Nov 27, 2013 4.649 4.715 4.625 4.687 797,867 +0.04(+0.83%)
Nov 26, 2013 4.672 4.718 4.633 4.649 514,422 -0.03(-0.66%)
Nov 25, 2013 4.718 4.765 4.660 4.680 511,577 -0.04(-0.82%)
Nov 22, 2013 4.734 4.734 4.664 4.718 343,238 +0.00(+0.00%)
Nov 21, 2013 4.610 4.757 4.610 4.718 534,800 +0.12(+2.53%)
Nov 20, 2013 4.680 4.680 4.571 4.602 726,472 -0.05(-1.00%)
Nov 19, 2013 4.641 4.656 4.555 4.649 655,145 +0.00(+0.00%)
Nov 18, 2013 4.695 4.757 4.633 4.649 625,550 -0.02(-0.33%)
Nov 15, 2013 4.742 4.788 4.649 4.664 684,208 -0.09(-1.80%)
Nov 14, 2013 4.493 4.784 4.493 4.749 1,190,534 +0.29(+6.62%)
Nov 12, 2013 4.493 4.555 4.381 4.455 801,022 -0.06(-1.37%)
Nov 11, 2013 4.517 4.571 4.493 4.517 527,457 -0.02(-0.51%)
Nov 08, 2013 4.400 4.555 4.346 4.540 785,398 +0.13(+2.99%)
Nov 07, 2013 4.517 4.594 4.400 4.408 1,107,045 -0.01(-0.18%)
Nov 06, 2013 4.392 4.524 4.392 4.416 1,115,323 +0.04(+0.89%)
Nov 05, 2013 4.618 4.625 4.315 4.377 2,199,109 -0.28(-6.00%)
Nov 04, 2013 4.571 4.718 4.540 4.656 1,437,001 +0.12(+2.56%)
Nov 01, 2013 4.517 4.703 4.377 4.540 1,812,291 +0.00(+0.00%)
Oct 31, 2013 4.517 4.555 4.346 4.540 2,324,272 -0.03(-0.68%)
Oct 30, 2013 5.130 5.269 4.493 4.571 6,149,063 -0.93(-16.93%)
Oct 29, 2013 5.611 5.634 5.409 5.502 1,026,125 -0.08(-1.39%)
Oct 28, 2013 5.541 5.603 5.502 5.580 606,691 +0.04(+0.70%)
Oct 25, 2013 5.541 5.549 5.432 5.541 681,231 +0.00(+0.00%)
Oct 24, 2013 5.463 5.549 5.401 5.541 739,385 +0.09(+1.71%)
Oct 23, 2013 5.463 5.491 5.409 5.448 750,858 -0.05(-0.85%)
Oct 22, 2013 5.502 5.553 5.448 5.494 1,070,152 +0.02(+0.28%)
Oct 21, 2013 5.494 5.518 5.440 5.479 909,593 -0.03(-0.56%)
Oct 18, 2013 5.510 5.549 5.479 5.510 1,103,473 +0.00(+0.00%)
Oct 17, 2013 5.471 5.588 5.463 5.510 933,321 +0.03(+0.57%)
Oct 16, 2013 5.471 5.510 5.445 5.479 746,182 +0.03(+0.57%)
Oct 15, 2013 5.487 5.526 5.401 5.448 1,319,559 -0.05(-0.99%)
Oct 14, 2013 5.246 5.526 5.200 5.502 1,186,376 +0.23(+4.42%)
Oct 11, 2013 5.145 5.293 5.037 5.269 1,930,691 +0.11(+2.11%)
Oct 10, 2013 5.254 5.258 5.138 5.161 1,991,450 -0.04(-0.75%)
Oct 09, 2013 5.293 5.332 5.184 5.200 1,266,342 -0.08(-1.47%)
Oct 08, 2013 5.363 5.409 5.254 5.277 955,015 -0.05(-0.87%)
Oct 07, 2013 5.339 5.370 5.277 5.324 961,265 -0.02(-0.44%)
Oct 04, 2013 5.184 5.347 5.169 5.347 1,661,623 +0.15(+2.84%)
Oct 03, 2013 5.114 5.223 5.044 5.200 2,679,942 +0.09(+1.67%)
Oct 02, 2013 5.161 5.200 5.106 5.114 808,707 -0.08(-1.49%)
Oct 01, 2013 5.169 5.200 5.083 5.192 560,697 -0.02(-0.45%)
Sep 27, 2013 5.231 5.269 5.184 5.215 403,112 -0.06(-1.18%)
Sep 26, 2013 5.269 5.316 5.231 5.277 644,284 +0.01(+0.15%)
Sep 25, 2013 5.300 5.347 5.262 5.269 662,090 -0.04(-0.73%)
Sep 24, 2013 5.417 5.417 5.277 5.308 937,015 -0.12(-2.15%)
Sep 23, 2013 5.448 5.456 5.370 5.425 831,413 -0.01(-0.14%)
Sep 20, 2013 5.471 5.494 5.417 5.432 794,027 -0.03(-0.57%)
Sep 19, 2013 5.518 5.561 5.394 5.463 639,276 -0.05(-0.98%)
Sep 18, 2013 5.751 5.751 5.510 5.518 1,744,839 -0.23(-4.05%)
Sep 17, 2013 5.603 5.766 5.565 5.751 611,126 +0.13(+2.35%)
Sep 16, 2013 5.611 5.673 5.588 5.619 797,887 +0.04(+0.70%)
Sep 13, 2013 5.494 5.588 5.405 5.580 1,197,233 +0.12(+2.28%)
Sep 12, 2013 5.370 5.541 5.332 5.456 1,474,246 +0.07(+1.30%)
Sep 11, 2013 5.417 5.494 5.386 5.386 449,035 -0.05(-0.86%)
Sep 10, 2013 5.332 5.456 5.332 5.432 622,584 +0.12(+2.19%)
Sep 09, 2013 5.254 5.355 5.254 5.316 680,487 +0.07(+1.33%)
Sep 06, 2013 5.339 5.347 5.161 5.246 707,966 -0.05(-1.03%)
Sep 05, 2013 5.075 5.351 5.075 5.300 1,012,997 +0.22(+4.27%)
Sep 04, 2013 5.138 5.184 5.044 5.083 412,715 -0.06(-1.21%)
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.