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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.394 5.394 5.122 5.184 1,558,326 -0.19(-3.47%)
Mar 27, 2013 5.184 5.417 5.083 5.370 2,143,811 +0.14(+2.67%)
Mar 26, 2013 5.347 5.355 5.184 5.231 1,895,834 -0.09(-1.75%)
Mar 25, 2013 5.386 5.417 5.192 5.324 1,965,115 -0.05(-1.01%)
Mar 22, 2013 5.432 5.432 5.246 5.378 2,188,008 -0.03(-0.57%)
Mar 21, 2013 5.510 5.564 5.324 5.409 2,271,565 -0.16(-2.79%)
Mar 20, 2013 5.805 5.805 5.549 5.564 1,636,968 -0.22(-3.76%)
Mar 19, 2013 5.952 5.952 5.774 5.782 1,209,772 -0.15(-2.49%)
Mar 18, 2013 5.952 5.993 5.883 5.929 1,031,272 -0.12(-2.05%)
Mar 15, 2013 6.069 6.092 5.945 6.053 1,392,007 -0.02(-0.26%)
Mar 14, 2013 6.045 6.131 5.976 6.069 732,185 +0.05(+0.77%)
Mar 13, 2013 5.945 6.053 5.906 6.022 903,362 +0.09(+1.44%)
Mar 12, 2013 6.139 6.255 5.929 5.937 920,687 -0.20(-3.29%)
Mar 11, 2013 6.007 6.139 5.952 6.139 852,425 +0.10(+1.67%)
Mar 08, 2013 5.952 6.061 5.921 6.038 741,777 +0.16(+2.77%)
Mar 07, 2013 5.782 5.890 5.720 5.875 972,682 +0.10(+1.75%)
Mar 06, 2013 5.844 5.863 5.712 5.774 987,687 -0.06(-1.06%)
Mar 05, 2013 5.828 5.898 5.789 5.836 1,015,607 +0.08(+1.35%)
Mar 04, 2013 5.689 5.782 5.650 5.758 1,088,858 +0.05(+0.95%)
Mar 01, 2013 5.751 5.789 5.657 5.704 2,266,279 -0.12(-2.00%)
Feb 28, 2013 5.883 5.914 5.820 5.820 695,374 -0.12(-1.96%)
Feb 27, 2013 5.844 5.960 5.789 5.937 563,531 +0.07(+1.19%)
Feb 26, 2013 5.820 5.890 5.650 5.867 1,127,340 -0.10(-1.69%)
Feb 22, 2013 5.914 6.030 5.883 5.968 1,010,475 +0.09(+1.59%)
Feb 21, 2013 6.038 6.045 5.805 5.875 1,709,532 -0.18(-2.95%)
Feb 20, 2013 6.146 6.399 6.045 6.053 2,274,289 -0.07(-1.14%)
Feb 19, 2013 6.247 6.263 5.906 6.123 4,605,750 -0.13(-2.11%)
Feb 15, 2013 6.247 6.309 6.212 6.255 2,349,288 +0.04(+0.62%)
Feb 14, 2013 6.278 6.302 6.193 6.216 1,916,147 -0.05(-0.87%)
Feb 13, 2013 6.511 6.589 6.193 6.271 3,781,423 -0.25(-3.81%)
Feb 12, 2013 6.395 6.534 6.309 6.519 1,591,170 +0.14(+2.19%)
Feb 11, 2013 6.247 6.391 6.216 6.379 697,803 +0.14(+2.24%)
Feb 08, 2013 6.271 6.286 6.193 6.240 634,890 -0.01(-0.12%)
Feb 07, 2013 6.348 6.356 6.201 6.247 642,500 -0.07(-1.11%)
Feb 06, 2013 6.294 6.317 6.208 6.317 1,013,176 +0.06(+0.99%)
Feb 04, 2013 6.395 6.496 6.216 6.255 898,317 -0.21(-3.24%)
Feb 01, 2013 6.527 6.565 6.434 6.465 869,899 +0.00(+0.00%)
Jan 31, 2013 6.426 6.511 6.294 6.465 1,273,123 +0.04(+0.60%)
Jan 30, 2013 6.527 6.682 6.410 6.426 1,330,201 -0.13(-2.01%)
Jan 29, 2013 6.783 6.783 6.542 6.558 1,677,621 -0.22(-3.21%)
Jan 28, 2013 6.814 6.868 6.759 6.775 1,220,555 -0.04(-0.57%)
Jan 25, 2013 6.884 6.961 6.791 6.814 1,243,976 -0.05(-0.68%)
Jan 24, 2013 6.822 6.969 6.756 6.860 2,244,893 +0.05(+0.80%)
Jan 23, 2013 6.759 6.829 6.694 6.806 1,621,802 +0.00(+0.00%)
Jan 22, 2013 6.876 6.953 6.767 6.806 1,791,208 -0.09(-1.35%)
Jan 18, 2013 6.930 7.023 6.837 6.899 1,902,046 -0.06(-0.89%)
Jan 17, 2013 6.985 7.109 6.899 6.961 1,919,395 +0.02(+0.22%)
Jan 16, 2013 6.690 6.985 6.659 6.946 2,586,635 +0.23(+3.47%)
Jan 15, 2013 6.496 6.713 6.457 6.713 1,632,570 +0.14(+2.13%)
Jan 14, 2013 6.449 6.674 6.325 6.573 2,642,798 +0.13(+2.05%)
Jan 11, 2013 6.069 6.496 6.061 6.441 2,364,408 +0.39(+6.41%)
Jan 10, 2013 6.069 6.185 6.007 6.053 708,388 +0.02(+0.26%)
Jan 09, 2013 5.999 6.061 5.976 6.038 750,663 +0.04(+0.65%)
Jan 08, 2013 6.014 6.115 5.968 5.999 1,114,345 -0.04(-0.64%)
Jan 07, 2013 5.890 6.069 5.867 6.038 1,180,946 +0.09(+1.43%)
Jan 04, 2013 5.859 5.983 5.782 5.952 681,839 +0.09(+1.59%)
Jan 03, 2013 5.844 5.976 5.824 5.859 590,161 +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.