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

Acco Brands Corp (NY: ACCO )

5.174 +0.004 (+0.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 31, 2013 5.758 5.820 5.541 5.549 795,593 -0.26(-4.54%)
May 30, 2013 5.851 5.875 5.774 5.813 818,017 -0.05(-0.93%)
May 29, 2013 5.634 5.921 5.634 5.867 934,854 +0.19(+3.42%)
May 28, 2013 5.689 5.758 5.611 5.673 1,222,877 +0.05(+0.97%)
May 24, 2013 5.494 5.619 5.456 5.619 718,717 +0.10(+1.83%)
May 23, 2013 5.619 5.657 5.425 5.518 2,230,852 -0.19(-3.27%)
May 22, 2013 5.743 5.836 5.603 5.704 1,179,327 -0.05(-0.81%)
May 21, 2013 5.820 5.840 5.712 5.751 613,448 -0.08(-1.33%)
May 20, 2013 5.689 5.836 5.634 5.828 1,223,335 +0.13(+2.32%)
May 17, 2013 5.526 5.735 5.514 5.696 967,664 +0.23(+4.26%)
May 16, 2013 5.293 5.580 5.277 5.463 758,258 +0.13(+2.47%)
May 15, 2013 5.184 5.343 5.176 5.332 809,636 +0.25(+4.89%)
May 13, 2013 5.370 5.425 5.037 5.083 1,047,838 -0.32(-5.89%)
May 10, 2013 5.432 5.471 5.347 5.401 499,726 -0.03(-0.57%)
May 09, 2013 5.363 5.440 5.285 5.432 983,395 +0.03(+0.57%)
May 08, 2013 5.355 5.479 5.293 5.401 896,883 +0.05(+0.87%)
May 07, 2013 5.207 5.363 5.153 5.355 704,086 +0.17(+3.29%)
May 06, 2013 5.122 5.207 5.044 5.184 1,226,040 +0.05(+0.91%)
May 03, 2013 5.169 5.169 5.083 5.138 1,039,242 +0.05(+0.91%)
May 02, 2013 5.021 5.122 5.013 5.091 933,632 +0.08(+1.55%)
May 01, 2013 5.223 5.238 5.013 5.013 1,997,093 -0.23(-4.30%)
Apr 30, 2013 5.114 5.246 5.099 5.238 1,778,520 +0.09(+1.66%)
Apr 29, 2013 5.037 5.161 4.975 5.153 834,586 +0.10(+2.00%)
Apr 26, 2013 4.633 5.153 5.044 5.052 2,926,943 -0.27(-5.10%)
Apr 25, 2013 5.262 5.386 5.223 5.324 1,278,000 +0.07(+1.33%)
Apr 24, 2013 5.285 5.316 5.215 5.254 1,241,545 -0.03(-0.59%)
Apr 23, 2013 5.277 5.332 5.215 5.285 1,161,441 +0.05(+1.04%)
Apr 22, 2013 5.262 5.300 5.029 5.231 1,661,265 -0.08(-1.46%)
Apr 19, 2013 5.052 5.355 5.052 5.308 1,226,527 +0.26(+5.23%)
Apr 18, 2013 5.052 5.169 4.990 5.044 2,040,385 +0.13(+2.69%)
Apr 17, 2013 4.804 4.959 4.781 4.912 2,359,258 +0.05(+1.12%)
Apr 16, 2013 4.850 4.885 4.819 4.858 1,040,751 +0.04(+0.81%)
Apr 15, 2013 5.006 5.013 4.773 4.819 2,137,432 -0.22(-4.31%)
Apr 12, 2013 5.122 5.153 5.021 5.037 1,403,949 -0.10(-1.96%)
Apr 11, 2013 5.106 5.169 4.998 5.138 1,038,883 +0.04(+0.76%)
Apr 10, 2013 5.044 5.106 4.990 5.099 998,145 +0.09(+1.70%)
Apr 09, 2013 4.912 5.075 4.843 5.013 1,391,800 +0.11(+2.22%)
Apr 08, 2013 4.850 4.912 4.812 4.905 1,080,173 +0.05(+1.12%)
Apr 05, 2013 4.680 4.858 4.656 4.850 1,660,542 +0.09(+1.79%)
Apr 04, 2013 4.788 4.827 4.718 4.765 1,788,909 -0.03(-0.65%)
Apr 03, 2013 5.006 5.013 4.746 4.796 2,455,287 -0.20(-4.04%)
Apr 02, 2013 5.052 5.083 4.967 4.998 2,266,874 -0.03(-0.62%)
Apr 01, 2013 5.161 5.200 5.006 5.029 2,616,896 -0.16(-2.99%)
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%)
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.