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 (%)
Jun 30, 2014 4.985 5.056 4.946 5.048 804,824 +0.05(+0.94%)
Jun 27, 2014 4.859 5.001 4.840 5.001 1,271,016 +0.07(+1.44%)
Jun 26, 2014 4.851 4.938 4.741 4.930 621,194 +0.10(+2.12%)
Jun 25, 2014 4.733 4.843 4.725 4.828 381,671 +0.07(+1.49%)
Jun 24, 2014 4.788 4.867 4.741 4.757 621,912 -0.05(-0.98%)
Jun 23, 2014 4.843 4.867 4.733 4.804 613,298 -0.07(-1.45%)
Jun 20, 2014 4.930 4.962 4.773 4.875 1,287,742 -0.04(-0.80%)
Jun 19, 2014 5.017 5.017 4.820 4.914 618,396 -0.06(-1.27%)
Jun 18, 2014 4.883 4.993 4.843 4.977 604,726 +0.11(+2.27%)
Jun 17, 2014 4.749 4.875 4.749 4.867 596,971 +0.11(+2.32%)
Jun 16, 2014 4.812 4.827 4.725 4.757 458,463 -0.09(-1.79%)
Jun 13, 2014 4.899 4.906 4.788 4.843 365,419 -0.06(-1.13%)
Jun 12, 2014 4.946 4.993 4.867 4.899 329,688 -0.06(-1.11%)
Jun 11, 2014 4.946 5.001 4.946 4.954 512,836 -0.02(-0.47%)
Jun 10, 2014 4.922 5.001 4.883 4.977 734,827 +0.13(+2.60%)
Jun 06, 2014 4.820 4.851 4.796 4.851 791,180 +0.08(+1.65%)
Jun 05, 2014 4.678 4.843 4.662 4.773 796,700 +0.12(+2.54%)
Jun 04, 2014 4.607 4.702 4.599 4.654 504,497 +0.04(+0.85%)
Jun 03, 2014 4.623 4.670 4.591 4.615 677,814 -0.05(-1.01%)
Jun 02, 2014 4.788 4.788 4.615 4.662 649,108 -0.08(-1.66%)
May 30, 2014 4.788 4.836 4.710 4.741 993,940 -0.03(-0.66%)
May 29, 2014 4.891 4.891 4.725 4.773 697,540 -0.11(-2.26%)
May 28, 2014 4.796 4.914 4.765 4.883 587,047 +0.09(+1.97%)
May 27, 2014 4.804 4.836 4.757 4.788 1,107,805 +0.03(+0.66%)
May 23, 2014 4.725 4.757 4.757 4.757 548,155 +0.03(+0.70%)
May 22, 2014 4.710 4.749 4.702 4.724 161,870 +0.01(+0.13%)
May 21, 2014 4.662 4.733 4.607 4.717 674,606 +0.08(+1.70%)
May 20, 2014 4.717 4.725 4.623 4.639 954,480 -0.11(-2.32%)
May 19, 2014 4.647 4.773 4.647 4.749 356,715 +0.06(+1.17%)
May 16, 2014 4.654 4.694 4.615 4.694 373,412 +0.02(+0.51%)
May 15, 2014 4.678 4.702 4.631 4.670 592,305 -0.02(-0.50%)
May 14, 2014 4.883 4.883 4.662 4.694 658,142 -0.19(-3.87%)
May 13, 2014 4.946 4.993 4.883 4.883 533,385 -0.09(-1.74%)
May 12, 2014 4.843 4.993 4.836 4.969 725,710 +0.15(+3.10%)
May 09, 2014 4.710 4.836 4.710 4.820 479,572 +0.08(+1.66%)
May 08, 2014 4.804 4.914 4.725 4.741 576,319 -0.09(-1.95%)
May 07, 2014 4.702 4.851 4.607 4.836 764,128 +0.14(+3.02%)
May 06, 2014 4.717 4.780 4.662 4.694 727,830 -0.06(-1.16%)
May 05, 2014 4.702 4.765 4.670 4.749 605,753 +0.00(+0.00%)
May 02, 2014 4.757 4.883 4.733 4.749 576,405 +0.02(+0.33%)
May 01, 2014 4.796 4.863 4.607 4.733 1,020,355 -0.09(-1.96%)
Apr 30, 2014 4.647 4.914 4.552 4.828 1,159,736 +0.20(+4.25%)
Apr 29, 2014 4.725 4.725 4.607 4.631 561,316 -0.06(-1.18%)
Apr 28, 2014 4.686 4.725 4.544 4.686 696,821 +0.01(+0.17%)
Apr 25, 2014 4.796 4.820 4.654 4.678 671,661 -0.16(-3.26%)
Apr 24, 2014 5.017 5.017 4.804 4.836 441,506 -0.13(-2.69%)
Apr 23, 2014 4.977 5.017 4.914 4.969 420,284 -0.02(-0.32%)
Apr 22, 2014 4.828 5.017 4.828 4.985 644,203 +0.15(+3.09%)
Apr 21, 2014 4.851 4.883 4.796 4.836 260,890 +0.00(+0.00%)
Apr 17, 2014 4.717 4.836 4.836 4.836 283,029 +0.10(+2.16%)
Apr 16, 2014 4.820 4.820 4.669 4.733 315,610 -0.04(-0.83%)
Apr 15, 2014 4.725 4.788 4.643 4.773 511,815 +0.05(+1.00%)
Apr 14, 2014 4.765 4.843 4.694 4.725 417,300 +0.03(+0.67%)
Apr 11, 2014 4.702 4.796 4.631 4.694 624,473 -0.03(-0.67%)
Apr 10, 2014 4.938 5.001 4.725 4.725 623,535 -0.23(-4.61%)
Apr 09, 2014 4.899 4.981 4.828 4.954 440,789 +0.06(+1.13%)
Apr 08, 2014 4.843 4.946 4.836 4.899 422,707 +0.05(+0.97%)
Apr 07, 2014 4.828 4.899 4.733 4.851 564,841 +0.02(+0.33%)
Apr 04, 2014 5.025 5.072 4.773 4.836 617,530 -0.17(-3.46%)
Apr 03, 2014 5.151 5.158 5.009 5.009 398,119 -0.13(-2.60%)
Apr 02, 2014 5.017 5.166 5.017 5.143 602,618 +0.12(+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.