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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 4.511 4.771 4.420 4.687 1,194,460 +0.19(+4.25%)
Apr 29, 2014 4.588 4.588 4.473 4.496 578,123 -0.05(-1.18%)
Apr 28, 2014 4.550 4.588 4.412 4.550 717,685 +0.01(+0.17%)
Apr 25, 2014 4.657 4.680 4.519 4.542 691,772 -0.15(-3.26%)
Apr 24, 2014 4.871 4.871 4.664 4.695 454,725 -0.13(-2.69%)
Apr 23, 2014 4.833 4.871 4.771 4.825 432,868 -0.02(-0.32%)
Apr 22, 2014 4.687 4.871 4.687 4.840 663,491 +0.15(+3.09%)
Apr 21, 2014 4.710 4.741 4.657 4.695 268,701 +0.00(+0.00%)
Apr 17, 2014 4.580 4.695 4.695 4.695 291,504 +0.10(+2.16%)
Apr 16, 2014 4.680 4.680 4.534 4.596 325,060 -0.04(-0.83%)
Apr 15, 2014 4.588 4.649 4.508 4.634 527,139 +0.05(+1.00%)
Apr 14, 2014 4.626 4.703 4.557 4.588 429,795 +0.03(+0.67%)
Apr 11, 2014 4.565 4.657 4.496 4.557 643,171 -0.03(-0.67%)
Apr 10, 2014 4.794 4.856 4.588 4.588 642,204 -0.22(-4.61%)
Apr 09, 2014 4.756 4.836 4.687 4.810 453,987 +0.05(+1.13%)
Apr 08, 2014 4.703 4.802 4.695 4.756 435,363 +0.05(+0.97%)
Apr 07, 2014 4.687 4.756 4.596 4.710 581,753 +0.02(+0.33%)
Apr 04, 2014 4.878 4.924 4.634 4.695 636,020 -0.17(-3.46%)
Apr 03, 2014 5.001 5.008 4.863 4.863 410,039 -0.13(-2.60%)
Apr 02, 2014 4.871 5.016 4.871 4.993 620,661 +0.11(+2.35%)
Apr 01, 2014 4.710 4.917 4.710 4.878 906,482 +0.17(+3.57%)
Mar 31, 2014 4.603 4.733 4.557 4.710 954,189 +0.12(+2.67%)
Mar 28, 2014 4.634 4.687 4.580 4.588 579,424 -0.05(-0.99%)
Mar 27, 2014 4.687 4.733 4.626 4.634 427,551 -0.04(-0.82%)
Mar 26, 2014 4.825 4.840 4.664 4.672 639,678 -0.15(-3.02%)
Mar 25, 2014 4.817 4.863 4.764 4.817 687,858 +0.01(+0.16%)
Mar 24, 2014 4.749 4.886 4.710 4.810 1,407,556 +0.07(+1.45%)
Mar 21, 2014 4.634 4.741 4.634 4.741 1,643,974 +0.11(+2.31%)
Mar 20, 2014 4.626 4.733 4.603 4.634 734,748 -0.02(-0.49%)
Mar 19, 2014 4.573 4.718 4.557 4.657 843,456 +0.08(+1.67%)
Mar 18, 2014 4.496 4.626 4.473 4.580 757,033 +0.10(+2.22%)
Mar 17, 2014 4.496 4.664 4.450 4.481 778,710 -0.02(-0.51%)
Mar 14, 2014 4.550 4.550 4.473 4.504 642,852 -0.06(-1.34%)
Mar 13, 2014 4.703 4.733 4.542 4.565 729,784 -0.13(-2.77%)
Mar 12, 2014 4.619 4.741 4.580 4.695 1,473,475 +0.05(+0.99%)
Mar 11, 2014 4.687 4.787 4.634 4.649 956,800 -0.07(-1.46%)
Mar 10, 2014 4.649 4.749 4.580 4.718 1,318,384 +0.07(+1.48%)
Mar 07, 2014 4.749 4.787 4.634 4.649 1,235,091 -0.08(-1.78%)
Mar 06, 2014 4.657 4.741 4.573 4.733 2,887,003 +0.04(+0.81%)
Mar 05, 2014 4.641 4.726 4.626 4.695 1,572,199 +0.04(+0.82%)
Mar 04, 2014 4.626 4.726 4.619 4.657 1,628,716 +0.10(+2.18%)
Mar 03, 2014 4.496 4.588 4.435 4.557 428,546 +0.03(+0.68%)
Feb 28, 2014 4.542 4.596 4.504 4.527 866,461 +0.01(+0.17%)
Feb 27, 2014 4.397 4.542 4.397 4.519 703,993 +0.11(+2.43%)
Feb 26, 2014 4.435 4.550 4.404 4.412 1,169,103 -0.03(-0.69%)
Feb 25, 2014 4.573 4.573 4.412 4.443 670,284 -0.15(-3.17%)
Feb 24, 2014 4.565 4.626 4.557 4.588 475,338 -0.01(-0.17%)
Feb 21, 2014 4.680 4.703 4.565 4.596 661,168 -0.08(-1.64%)
Feb 20, 2014 4.657 4.706 4.641 4.672 681,986 +0.04(+0.83%)
Feb 19, 2014 4.611 4.726 4.611 4.634 853,600 -0.01(-0.16%)
Feb 18, 2014 4.596 4.718 4.588 4.641 825,687 +0.06(+1.34%)
Feb 14, 2014 4.580 4.580 4.580 4.580 745,172 +0.01(+0.17%)
Feb 13, 2014 4.634 4.634 4.542 4.573 1,127,988 -0.11(-2.45%)
Feb 12, 2014 4.489 4.955 4.489 4.687 3,263,257 +0.22(+4.97%)
Feb 11, 2014 4.420 4.515 4.381 4.466 808,299 +0.07(+1.57%)
Feb 10, 2014 4.381 4.450 4.328 4.397 655,757 +0.01(+0.17%)
Feb 07, 2014 4.420 4.473 4.359 4.389 577,745 -0.03(-0.69%)
Feb 06, 2014 4.359 4.511 4.351 4.420 608,107 +0.08(+1.76%)
Feb 05, 2014 4.435 4.450 4.343 4.343 806,358 -0.10(-2.24%)
Feb 04, 2014 4.320 4.458 4.229 4.443 1,123,659 +0.13(+3.01%)
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.