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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:47 PM 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 (%)
Dec 31, 2012 5.605 5.806 5.519 5.698 833,748 +0.08(+1.38%)
Dec 28, 2012 5.597 5.690 5.566 5.620 525,885 -0.03(-0.55%)
Dec 27, 2012 5.690 5.698 5.531 5.651 530,558 -0.05(-0.82%)
Dec 26, 2012 5.713 5.760 5.605 5.698 404,328 -0.02(-0.41%)
Dec 24, 2012 5.682 5.744 5.659 5.721 373,893 +0.00(+0.00%)
Dec 21, 2012 5.387 5.721 5.387 5.721 1,370,942 +0.19(+3.37%)
Dec 20, 2012 5.698 5.721 5.480 5.535 830,117 -0.17(-2.99%)
Dec 19, 2012 5.659 5.799 5.573 5.705 848,018 +0.05(+0.96%)
Dec 18, 2012 5.395 5.721 5.372 5.651 966,913 +0.26(+4.90%)
Dec 17, 2012 5.325 5.473 5.247 5.387 870,026 +0.08(+1.46%)
Dec 14, 2012 5.279 5.345 5.263 5.310 437,207 +0.03(+0.59%)
Dec 13, 2012 5.356 5.363 5.236 5.279 662,367 -0.09(-1.59%)
Dec 12, 2012 5.581 5.581 5.356 5.364 648,179 -0.17(-3.09%)
Dec 11, 2012 5.449 5.589 5.442 5.535 929,924 +0.16(+2.89%)
Dec 10, 2012 5.348 5.434 5.286 5.379 583,423 +0.06(+1.17%)
Dec 07, 2012 5.178 5.317 5.139 5.317 704,504 +0.18(+3.47%)
Dec 06, 2012 5.185 5.193 5.030 5.139 981,075 -0.05(-0.90%)
Dec 05, 2012 5.317 5.348 5.185 5.185 1,183,584 -0.09(-1.76%)
Dec 04, 2012 5.403 5.410 5.201 5.279 1,066,918 +0.05(+0.89%)
Nov 30, 2012 5.348 5.348 5.224 5.232 1,528,564 -0.09(-1.75%)
Nov 29, 2012 5.302 5.368 5.232 5.325 986,592 +0.06(+1.18%)
Nov 28, 2012 5.348 5.372 5.216 5.263 888,271 -0.13(-2.45%)
Nov 27, 2012 5.496 5.550 5.282 5.395 1,447,108 -0.12(-2.25%)
Nov 26, 2012 5.480 5.558 5.399 5.519 647,972 +0.02(+0.42%)
Nov 23, 2012 5.379 5.566 5.317 5.496 327,903 +0.15(+2.76%)
Nov 21, 2012 5.279 5.387 5.224 5.348 594,416 +0.12(+2.23%)
Nov 20, 2012 5.364 5.364 5.201 5.232 454,962 -0.16(-3.02%)
Nov 19, 2012 5.247 5.442 5.209 5.395 674,365 +0.25(+4.83%)
Nov 16, 2012 5.115 5.170 4.968 5.147 984,449 +0.02(+0.45%)
Nov 15, 2012 5.201 5.302 5.061 5.123 974,415 -0.07(-1.35%)
Nov 14, 2012 5.442 5.465 5.193 5.193 733,569 -0.22(-4.02%)
Nov 13, 2012 5.403 5.558 5.379 5.410 925,061 -0.05(-0.99%)
Nov 12, 2012 5.527 5.690 5.426 5.465 665,336 -0.04(-0.71%)
Nov 09, 2012 5.294 5.589 5.170 5.504 746,046 +0.16(+3.05%)
Nov 08, 2012 5.713 5.729 5.209 5.341 1,234,170 -0.40(-7.03%)
Nov 07, 2012 5.775 5.837 5.682 5.744 928,364 -0.14(-2.37%)
Nov 06, 2012 5.861 5.958 5.768 5.884 2,033,829 +0.11(+1.88%)
Nov 05, 2012 6.000 6.078 5.535 5.775 1,182,548 -0.20(-3.38%)
Nov 02, 2012 5.915 6.171 5.876 5.977 1,731,290 +0.07(+1.18%)
Nov 01, 2012 5.643 6.024 5.620 5.907 3,178,454 +0.29(+5.11%)
Oct 31, 2012 4.502 5.845 4.502 5.620 2,681,451 +0.86(+18.11%)
Oct 26, 2012 4.945 4.758 4.758 4.758 1,061,897 -0.16(-3.31%)
Oct 25, 2012 4.821 4.921 4.766 4.921 740,006 +0.17(+3.59%)
Oct 24, 2012 4.712 4.766 4.626 4.751 636,491 +0.08(+1.66%)
Oct 23, 2012 4.743 4.751 4.510 4.673 1,738,086 -0.25(-5.05%)
Oct 19, 2012 5.123 5.178 4.898 4.921 1,097,077 -0.26(-5.09%)
Oct 18, 2012 5.131 5.247 5.073 5.185 1,268,431 +0.04(+0.75%)
Oct 17, 2012 5.030 5.286 4.999 5.147 1,188,112 +0.11(+2.16%)
Oct 16, 2012 4.836 5.069 4.805 5.038 1,725,557 +0.23(+4.85%)
Oct 15, 2012 4.906 4.906 4.789 4.805 725,342 -0.09(-1.90%)
Oct 12, 2012 4.976 4.991 4.844 4.898 1,127,567 -0.08(-1.56%)
Oct 11, 2012 4.914 5.015 4.898 4.976 1,613,497 +0.09(+1.75%)
Oct 10, 2012 4.828 4.898 4.797 4.890 1,067,021 +0.05(+1.12%)
Oct 09, 2012 4.852 4.898 4.821 4.836 789,984 -0.03(-0.64%)
Oct 08, 2012 4.836 4.898 4.828 4.867 804,574 +0.02(+0.32%)
Oct 05, 2012 4.859 4.890 4.828 4.852 1,013,886 +0.04(+0.81%)
Oct 04, 2012 4.883 4.904 4.797 4.813 1,424,809 -0.07(-1.43%)
Oct 03, 2012 4.813 4.898 4.789 4.883 1,199,348 +0.07(+1.45%)
Oct 02, 2012 4.859 4.875 4.797 4.813 1,018,090 -0.02(-0.48%)
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.