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: 4:10 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 (%)
Mar 28, 2013 5.313 5.313 5.045 5.107 1,581,960 -0.18(-3.47%)
Mar 27, 2013 5.107 5.336 5.007 5.290 2,176,326 +0.14(+2.67%)
Mar 26, 2013 5.267 5.275 5.107 5.152 1,924,587 -0.09(-1.75%)
Mar 25, 2013 5.305 5.336 5.114 5.244 1,994,919 -0.05(-1.01%)
Mar 22, 2013 5.351 5.351 5.168 5.298 2,221,193 -0.03(-0.57%)
Mar 21, 2013 5.428 5.481 5.244 5.328 2,306,017 -0.15(-2.79%)
Mar 20, 2013 5.718 5.718 5.466 5.481 1,661,795 -0.21(-3.76%)
Mar 19, 2013 5.863 5.863 5.688 5.695 1,228,120 -0.15(-2.49%)
Mar 18, 2013 5.863 5.903 5.795 5.840 1,046,914 -0.12(-2.05%)
Mar 15, 2013 5.978 6.001 5.856 5.963 1,413,119 -0.02(-0.26%)
Mar 14, 2013 5.955 6.039 5.886 5.978 743,290 +0.05(+0.77%)
Mar 13, 2013 5.856 5.963 5.818 5.932 917,063 +0.08(+1.44%)
Mar 12, 2013 6.047 6.162 5.840 5.848 934,651 -0.20(-3.29%)
Mar 11, 2013 5.917 6.047 5.863 6.047 865,354 +0.10(+1.67%)
Mar 08, 2013 5.863 5.970 5.833 5.948 753,028 +0.16(+2.77%)
Mar 07, 2013 5.695 5.802 5.634 5.787 987,434 +0.10(+1.75%)
Mar 06, 2013 5.756 5.776 5.626 5.688 1,002,667 -0.06(-1.06%)
Mar 05, 2013 5.741 5.810 5.703 5.749 1,031,011 +0.08(+1.35%)
Mar 04, 2013 5.604 5.695 5.565 5.672 1,105,373 +0.05(+0.95%)
Mar 01, 2013 5.665 5.703 5.573 5.619 2,300,651 -0.11(-2.00%)
Feb 28, 2013 5.795 5.825 5.733 5.733 705,920 -0.11(-1.96%)
Feb 27, 2013 5.756 5.871 5.703 5.848 572,078 +0.07(+1.19%)
Feb 26, 2013 5.733 5.802 5.565 5.779 1,144,438 -0.10(-1.69%)
Feb 22, 2013 5.825 5.940 5.795 5.879 1,025,801 +0.09(+1.59%)
Feb 21, 2013 5.948 5.955 5.718 5.787 1,735,460 -0.18(-2.95%)
Feb 20, 2013 6.055 6.303 5.955 5.963 2,308,782 -0.07(-1.14%)
Feb 19, 2013 6.154 6.169 5.818 6.032 4,675,604 -0.13(-2.11%)
Feb 15, 2013 6.154 6.215 6.120 6.162 2,384,919 +0.04(+0.62%)
Feb 14, 2013 6.185 6.207 6.100 6.123 1,945,208 -0.05(-0.87%)
Feb 13, 2013 6.414 6.490 6.100 6.177 3,838,775 -0.24(-3.81%)
Feb 12, 2013 6.299 6.437 6.215 6.421 1,615,303 +0.14(+2.19%)
Feb 11, 2013 6.154 6.295 6.123 6.284 708,386 +0.14(+2.24%)
Feb 08, 2013 6.177 6.192 6.100 6.146 644,519 -0.01(-0.12%)
Feb 07, 2013 6.253 6.261 6.108 6.154 652,245 -0.07(-1.11%)
Feb 06, 2013 6.200 6.223 6.116 6.223 1,028,543 +0.06(+0.99%)
Feb 04, 2013 6.299 6.399 6.123 6.162 911,942 -0.21(-3.24%)
Feb 01, 2013 6.429 6.467 6.337 6.368 883,093 +0.00(+0.00%)
Jan 31, 2013 6.330 6.414 6.200 6.368 1,292,432 +0.04(+0.60%)
Jan 30, 2013 6.429 6.582 6.314 6.330 1,350,376 -0.13(-2.01%)
Jan 29, 2013 6.681 6.681 6.444 6.460 1,703,065 -0.21(-3.21%)
Jan 28, 2013 6.712 6.766 6.658 6.674 1,239,067 -0.04(-0.57%)
Jan 25, 2013 6.781 6.857 6.689 6.712 1,262,843 -0.05(-0.68%)
Jan 24, 2013 6.720 6.865 6.655 6.758 2,278,940 +0.05(+0.80%)
Jan 23, 2013 6.658 6.727 6.593 6.704 1,646,399 +0.00(+0.00%)
Jan 22, 2013 6.773 6.850 6.666 6.704 1,818,375 -0.09(-1.35%)
Jan 18, 2013 6.827 6.918 6.735 6.796 1,930,894 -0.06(-0.89%)
Jan 17, 2013 6.880 7.002 6.796 6.857 1,948,506 +0.02(+0.22%)
Jan 16, 2013 6.590 6.880 6.559 6.842 2,625,866 +0.23(+3.47%)
Jan 15, 2013 6.399 6.613 6.360 6.613 1,657,331 +0.14(+2.13%)
Jan 14, 2013 6.353 6.574 6.230 6.475 2,682,881 +0.13(+2.05%)
Jan 11, 2013 5.978 6.399 5.970 6.345 2,400,269 +0.38(+6.41%)
Jan 10, 2013 5.978 6.093 5.917 5.963 719,132 +0.02(+0.26%)
Jan 09, 2013 5.909 5.970 5.886 5.948 762,049 +0.04(+0.65%)
Jan 08, 2013 5.925 6.024 5.879 5.909 1,131,246 -0.04(-0.64%)
Jan 07, 2013 5.802 5.978 5.779 5.948 1,198,857 +0.08(+1.43%)
Jan 04, 2013 5.772 5.894 5.695 5.863 692,180 +0.09(+1.59%)
Jan 03, 2013 5.756 5.886 5.737 5.772 599,112 +0.02(+0.27%)
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.