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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 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.