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

Acco Brands Corp (NY: ACCO )

5.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2013 5.294 5.473 5.092 5.131 2,109,432 -0.51(-9.08%)
Jul 30, 2013 5.519 5.775 5.519 5.643 1,428,535 +0.14(+2.54%)
Jul 29, 2013 5.535 5.566 5.395 5.504 880,608 -0.06(-1.12%)
Jul 26, 2013 5.667 5.667 5.511 5.566 418,277 -0.16(-2.85%)
Jul 25, 2013 5.535 5.752 5.515 5.729 573,586 +0.17(+3.07%)
Jul 24, 2013 5.519 5.593 5.496 5.558 356,740 +0.05(+0.99%)
Jul 23, 2013 5.403 5.511 5.368 5.504 305,040 +0.12(+2.16%)
Jul 22, 2013 5.411 5.465 5.364 5.387 429,122 -0.08(-1.42%)
Jul 19, 2013 5.449 5.550 5.430 5.465 351,036 -0.01(-0.14%)
Jul 18, 2013 5.418 5.523 5.410 5.473 677,215 +0.07(+1.29%)
Jul 17, 2013 5.333 5.457 5.310 5.403 545,747 +0.09(+1.61%)
Jul 16, 2013 5.286 5.333 5.178 5.317 684,620 +0.02(+0.44%)
Jul 15, 2013 5.286 5.372 5.224 5.294 619,984 +0.02(+0.44%)
Jul 12, 2013 5.224 5.302 5.201 5.271 668,186 +0.03(+0.59%)
Jul 11, 2013 5.310 5.341 5.178 5.240 798,067 -0.01(-0.15%)
Jul 10, 2013 5.193 5.271 5.162 5.247 921,474 +0.05(+1.05%)
Jul 09, 2013 5.123 5.255 5.100 5.193 1,007,886 +0.09(+1.83%)
Jul 08, 2013 5.100 5.178 5.026 5.100 772,607 +0.03(+0.61%)
Jul 05, 2013 5.022 5.077 4.840 5.069 1,269,681 +0.13(+2.67%)
Jul 03, 2013 4.805 4.991 4.720 4.937 1,233,458 -0.04(-0.78%)
Jul 02, 2013 5.092 5.092 4.960 4.976 1,382,692 -0.10(-1.99%)
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.