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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 6.381 6.483 6.294 6.483 2,668,834 +0.26(+4.18%)
Oct 30, 2014 6.436 6.460 6.215 6.223 3,592,617 -0.43(-6.40%)
Oct 29, 2014 6.263 6.853 6.223 6.649 8,021,160 +0.87(+14.99%)
Oct 28, 2014 5.719 5.892 5.695 5.782 1,746,948 +0.09(+1.66%)
Oct 27, 2014 5.632 5.711 5.672 5.688 802,073 +0.02(+0.28%)
Oct 24, 2014 5.688 5.703 5.617 5.672 753,179 +0.00(+0.00%)
Oct 23, 2014 5.656 5.751 5.577 5.672 2,164,537 +0.09(+1.69%)
Oct 22, 2014 5.601 5.707 5.561 5.577 2,351,042 -0.01(-0.14%)
Oct 21, 2014 5.451 5.632 5.451 5.585 2,116,881 +0.16(+2.90%)
Oct 20, 2014 5.396 5.498 5.341 5.428 1,355,476 +0.02(+0.44%)
Oct 17, 2014 5.467 5.467 5.372 5.404 1,109,312 -0.02(-0.29%)
Oct 16, 2014 5.144 5.451 5.128 5.420 2,556,141 +0.16(+2.99%)
Oct 15, 2014 5.168 5.302 5.105 5.262 1,777,224 +0.00(+0.00%)
Oct 14, 2014 5.231 5.317 5.191 5.262 1,320,908 +0.07(+1.37%)
Oct 13, 2014 5.199 5.294 5.176 5.191 860,659 -0.02(-0.45%)
Oct 10, 2014 5.199 5.286 5.176 5.215 1,296,360 -0.02(-0.30%)
Oct 09, 2014 5.420 5.428 5.223 5.231 2,223,654 -0.20(-3.77%)
Oct 08, 2014 5.278 5.451 5.239 5.435 1,250,235 +0.13(+2.37%)
Oct 07, 2014 5.388 5.451 5.298 5.309 1,119,215 -0.09(-1.61%)
Oct 06, 2014 5.420 5.443 5.349 5.396 918,448 -0.02(-0.44%)
Oct 03, 2014 5.372 5.451 5.313 5.420 704,263 +0.12(+2.23%)
Oct 02, 2014 5.325 5.435 5.207 5.302 2,579,019 -0.04(-0.74%)
Oct 01, 2014 5.412 5.495 5.329 5.341 1,698,445 -0.09(-1.74%)
Sep 30, 2014 5.514 5.569 5.428 5.435 1,782,830 -0.08(-1.43%)
Sep 29, 2014 5.483 5.554 5.459 5.514 1,299,671 -0.04(-0.71%)
Sep 26, 2014 5.538 5.621 5.538 5.554 1,879,749 +0.02(+0.28%)
Sep 25, 2014 5.743 5.766 5.502 5.538 1,619,860 -0.20(-3.43%)
Sep 24, 2014 5.774 5.774 5.703 5.735 1,052,981 -0.01(-0.14%)
Sep 23, 2014 5.798 5.845 5.743 5.743 933,920 -0.06(-1.09%)
Sep 22, 2014 5.845 5.916 5.727 5.806 1,185,713 -0.09(-1.60%)
Sep 19, 2014 5.987 6.034 5.861 5.900 1,841,687 -0.09(-1.58%)
Sep 18, 2014 5.979 6.026 5.971 5.995 797,318 +0.04(+0.66%)
Sep 17, 2014 5.995 6.042 5.940 5.955 2,412,816 -0.02(-0.40%)
Sep 16, 2014 5.940 5.995 5.900 5.979 1,551,251 +0.03(+0.53%)
Sep 15, 2014 5.995 6.011 5.947 5.947 1,469,038 -0.04(-0.66%)
Sep 12, 2014 6.089 6.121 5.932 5.987 1,778,636 -0.12(-1.94%)
Sep 11, 2014 6.097 6.180 6.097 6.105 2,379,805 -0.05(-0.77%)
Sep 10, 2014 6.152 6.208 6.125 6.152 1,696,162 +0.02(+0.26%)
Sep 09, 2014 6.239 6.255 6.081 6.137 1,392,360 -0.09(-1.52%)
Sep 08, 2014 6.207 6.239 6.160 6.231 1,068,084 +0.03(+0.51%)
Sep 05, 2014 6.129 6.223 6.097 6.200 648,421 +0.06(+0.90%)
Sep 04, 2014 6.160 6.207 6.121 6.144 785,574 +0.01(+0.13%)
Sep 03, 2014 6.247 6.247 6.113 6.137 1,106,703 -0.06(-0.89%)
Sep 02, 2014 6.129 6.278 6.066 6.192 1,103,380 +0.10(+1.68%)
Aug 29, 2014 6.121 6.089 6.089 6.089 892,291 +0.01(+0.13%)
Aug 28, 2014 6.034 6.097 5.963 6.081 807,846 +0.05(+0.78%)
Aug 27, 2014 6.034 6.097 5.963 6.034 680,954 -0.02(-0.26%)
Aug 26, 2014 6.034 6.081 5.979 6.050 724,309 +0.03(+0.52%)
Aug 25, 2014 6.050 6.121 5.983 6.018 3,874,956 -0.01(-0.13%)
Aug 22, 2014 5.861 6.200 5.810 6.026 4,579,403 +0.18(+3.10%)
Aug 21, 2014 5.829 5.877 5.758 5.845 4,622,792 +0.14(+2.49%)
Aug 20, 2014 5.774 5.837 5.703 5.703 1,252,005 -0.08(-1.36%)
Aug 19, 2014 5.790 5.853 5.727 5.782 1,566,117 +0.00(+0.00%)
Aug 18, 2014 5.609 5.806 5.601 5.782 1,530,149 +0.27(+4.86%)
Aug 15, 2014 5.593 5.601 5.435 5.514 1,314,803 +0.00(+0.00%)
Aug 14, 2014 5.475 5.530 5.428 5.514 1,322,674 +0.05(+0.86%)
Aug 13, 2014 5.333 5.467 5.333 5.467 746,962 +0.16(+2.97%)
Aug 12, 2014 5.357 5.428 5.302 5.309 1,039,608 -0.06(-1.03%)
Aug 11, 2014 5.333 5.396 5.302 5.365 942,476 +0.09(+1.64%)
Aug 08, 2014 5.199 5.302 5.195 5.278 867,909 +0.06(+1.21%)
Aug 07, 2014 5.309 5.341 5.191 5.215 455,622 -0.06(-1.19%)
Aug 06, 2014 5.239 5.380 5.168 5.278 982,143 +0.02(+0.45%)
Aug 05, 2014 5.128 5.262 5.081 5.254 708,180 +0.12(+2.30%)
Aug 04, 2014 5.199 5.223 5.089 5.136 1,371,409 -0.06(-1.06%)
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.