Skip to main content

Acco Brands Corp (NY: ACCO )

5.390 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.840 4.909 4.802 4.901 828,921 +0.05(+0.94%)
Jun 27, 2014 4.718 4.856 4.700 4.856 1,309,072 +0.07(+1.44%)
Jun 26, 2014 4.710 4.794 4.603 4.787 639,794 +0.10(+2.12%)
Jun 25, 2014 4.596 4.703 4.588 4.687 393,098 +0.07(+1.49%)
Jun 24, 2014 4.649 4.726 4.603 4.619 640,533 -0.05(-0.98%)
Jun 23, 2014 4.703 4.726 4.596 4.664 631,661 -0.07(-1.45%)
Jun 20, 2014 4.787 4.817 4.634 4.733 1,326,298 -0.04(-0.80%)
Jun 19, 2014 4.871 4.871 4.680 4.771 636,912 -0.06(-1.27%)
Jun 18, 2014 4.741 4.848 4.703 4.833 622,832 +0.11(+2.27%)
Jun 17, 2014 4.611 4.733 4.611 4.726 614,845 +0.11(+2.32%)
Jun 16, 2014 4.672 4.687 4.588 4.619 472,190 -0.08(-1.79%)
Jun 13, 2014 4.756 4.764 4.649 4.703 376,360 -0.05(-1.13%)
Jun 12, 2014 4.802 4.848 4.726 4.756 339,559 -0.05(-1.11%)
Jun 11, 2014 4.802 4.856 4.802 4.810 528,191 -0.02(-0.47%)
Jun 10, 2014 4.779 4.856 4.741 4.833 756,828 +0.12(+2.60%)
Jun 06, 2014 4.680 4.710 4.657 4.710 814,869 +0.08(+1.65%)
Jun 05, 2014 4.542 4.703 4.527 4.634 820,554 +0.11(+2.54%)
Jun 04, 2014 4.473 4.565 4.466 4.519 519,603 +0.04(+0.85%)
Jun 03, 2014 4.489 4.534 4.458 4.481 698,109 -0.05(-1.01%)
Jun 02, 2014 4.649 4.649 4.481 4.527 668,543 -0.08(-1.66%)
May 30, 2014 4.649 4.695 4.573 4.603 1,023,701 -0.03(-0.66%)
May 29, 2014 4.749 4.749 4.588 4.634 718,426 -0.11(-2.26%)
May 28, 2014 4.657 4.771 4.626 4.741 604,624 +0.09(+1.97%)
May 27, 2014 4.664 4.695 4.619 4.649 1,140,974 +0.03(+0.66%)
May 23, 2014 4.588 4.619 4.619 4.619 564,568 +0.03(+0.70%)
May 22, 2014 4.573 4.611 4.565 4.586 166,717 +0.01(+0.13%)
May 21, 2014 4.527 4.596 4.473 4.580 694,804 +0.08(+1.70%)
May 20, 2014 4.580 4.588 4.489 4.504 983,059 -0.11(-2.32%)
May 19, 2014 4.511 4.634 4.511 4.611 367,395 +0.05(+1.17%)
May 16, 2014 4.519 4.557 4.481 4.557 384,593 +0.02(+0.51%)
May 15, 2014 4.542 4.565 4.496 4.534 610,039 -0.02(-0.50%)
May 14, 2014 4.741 4.741 4.527 4.557 677,848 -0.18(-3.87%)
May 13, 2014 4.802 4.848 4.741 4.741 549,356 -0.08(-1.74%)
May 12, 2014 4.703 4.848 4.695 4.825 747,439 +0.15(+3.10%)
May 09, 2014 4.573 4.695 4.573 4.680 493,931 +0.08(+1.66%)
May 08, 2014 4.664 4.771 4.588 4.603 593,574 -0.09(-1.95%)
May 07, 2014 4.565 4.710 4.473 4.695 787,007 +0.14(+3.02%)
May 06, 2014 4.580 4.641 4.527 4.557 749,623 -0.05(-1.16%)
May 05, 2014 4.565 4.626 4.534 4.611 623,890 +0.00(+0.00%)
May 02, 2014 4.619 4.741 4.596 4.611 593,663 +0.02(+0.33%)
May 01, 2014 4.657 4.722 4.473 4.596 1,050,906 -0.09(-1.96%)
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%)
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.