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

Acco Brands Corp (NY: ACCO )

5.145 -0.025 (-0.48%)
Streaming Delayed Price Updated: 3:28 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 (%)
Nov 29, 2013 4.696 4.766 4.658 4.673 649,531 -0.02(-0.33%)
Nov 27, 2013 4.650 4.716 4.626 4.689 797,668 +0.04(+0.83%)
Nov 26, 2013 4.673 4.720 4.634 4.650 514,294 -0.03(-0.66%)
Nov 25, 2013 4.720 4.766 4.661 4.681 511,449 -0.04(-0.82%)
Nov 22, 2013 4.735 4.735 4.665 4.720 343,152 +0.00(+0.00%)
Nov 21, 2013 4.611 4.758 4.611 4.720 534,666 +0.12(+2.53%)
Nov 20, 2013 4.681 4.681 4.572 4.603 726,290 -0.05(-1.00%)
Nov 19, 2013 4.642 4.658 4.557 4.650 654,981 +0.00(+0.00%)
Nov 18, 2013 4.696 4.758 4.634 4.650 625,394 -0.02(-0.33%)
Nov 15, 2013 4.743 4.789 4.650 4.665 684,037 -0.09(-1.80%)
Nov 14, 2013 4.495 4.786 4.495 4.751 1,190,236 +0.29(+6.62%)
Nov 12, 2013 4.495 4.557 4.382 4.456 800,822 -0.06(-1.37%)
Nov 11, 2013 4.518 4.572 4.495 4.518 527,325 -0.02(-0.51%)
Nov 08, 2013 4.401 4.557 4.347 4.541 785,202 +0.13(+2.99%)
Nov 07, 2013 4.518 4.595 4.401 4.409 1,106,769 -0.01(-0.18%)
Nov 06, 2013 4.394 4.526 4.394 4.417 1,115,044 +0.04(+0.89%)
Nov 05, 2013 4.619 4.626 4.316 4.378 2,198,559 -0.28(-6.00%)
Nov 04, 2013 4.572 4.720 4.541 4.658 1,436,642 +0.12(+2.56%)
Nov 01, 2013 4.518 4.704 4.378 4.541 1,811,838 +0.00(+0.00%)
Oct 31, 2013 4.518 4.557 4.347 4.541 2,323,691 -0.03(-0.68%)
Oct 30, 2013 5.131 5.271 4.495 4.572 6,147,527 -0.93(-16.93%)
Oct 29, 2013 5.612 5.636 5.410 5.504 1,025,868 -0.08(-1.39%)
Oct 28, 2013 5.542 5.605 5.504 5.581 606,539 +0.04(+0.70%)
Oct 25, 2013 5.542 5.550 5.434 5.542 681,060 +0.00(+0.00%)
Oct 24, 2013 5.465 5.550 5.403 5.542 739,200 +0.09(+1.71%)
Oct 23, 2013 5.465 5.492 5.410 5.449 750,670 -0.05(-0.85%)
Oct 22, 2013 5.504 5.554 5.449 5.496 1,069,885 +0.02(+0.28%)
Oct 21, 2013 5.496 5.519 5.442 5.480 909,366 -0.03(-0.56%)
Oct 18, 2013 5.511 5.550 5.480 5.511 1,103,198 +0.00(+0.00%)
Oct 17, 2013 5.473 5.589 5.465 5.511 933,088 +0.03(+0.57%)
Oct 16, 2013 5.473 5.511 5.446 5.480 745,995 +0.03(+0.57%)
Oct 15, 2013 5.488 5.527 5.403 5.449 1,319,229 -0.05(-0.99%)
Oct 14, 2013 5.247 5.527 5.201 5.504 1,186,079 +0.23(+4.42%)
Oct 11, 2013 5.147 5.294 5.038 5.271 1,930,208 +0.11(+2.11%)
Oct 10, 2013 5.255 5.259 5.139 5.162 1,990,953 -0.04(-0.75%)
Oct 09, 2013 5.294 5.333 5.185 5.201 1,266,026 -0.08(-1.47%)
Oct 08, 2013 5.364 5.410 5.255 5.279 954,777 -0.05(-0.87%)
Oct 07, 2013 5.341 5.372 5.279 5.325 961,025 -0.02(-0.44%)
Oct 04, 2013 5.185 5.348 5.170 5.348 1,661,208 +0.15(+2.84%)
Oct 03, 2013 5.115 5.224 5.046 5.201 2,679,273 +0.09(+1.67%)
Oct 02, 2013 5.162 5.201 5.108 5.115 808,505 -0.08(-1.49%)
Oct 01, 2013 5.170 5.201 5.084 5.193 560,557 -0.02(-0.45%)
Sep 27, 2013 5.232 5.271 5.185 5.216 403,012 -0.06(-1.18%)
Sep 26, 2013 5.271 5.317 5.232 5.279 644,123 +0.01(+0.15%)
Sep 25, 2013 5.302 5.348 5.263 5.271 661,925 -0.04(-0.73%)
Sep 24, 2013 5.418 5.418 5.279 5.310 936,781 -0.12(-2.15%)
Sep 23, 2013 5.449 5.457 5.372 5.426 831,205 -0.01(-0.14%)
Sep 20, 2013 5.473 5.496 5.418 5.434 793,829 -0.03(-0.57%)
Sep 19, 2013 5.519 5.563 5.395 5.465 639,116 -0.05(-0.98%)
Sep 18, 2013 5.752 5.752 5.511 5.519 1,744,403 -0.23(-4.05%)
Sep 17, 2013 5.605 5.768 5.566 5.752 610,974 +0.13(+2.35%)
Sep 16, 2013 5.612 5.674 5.589 5.620 797,687 +0.04(+0.70%)
Sep 13, 2013 5.496 5.589 5.407 5.581 1,196,934 +0.12(+2.28%)
Sep 12, 2013 5.372 5.542 5.333 5.457 1,473,877 +0.07(+1.30%)
Sep 11, 2013 5.418 5.496 5.387 5.387 448,923 -0.05(-0.86%)
Sep 10, 2013 5.333 5.457 5.333 5.434 622,429 +0.12(+2.19%)
Sep 09, 2013 5.255 5.356 5.255 5.317 680,317 +0.07(+1.33%)
Sep 06, 2013 5.341 5.348 5.162 5.247 707,789 -0.05(-1.02%)
Sep 05, 2013 5.077 5.352 5.077 5.302 1,012,744 +0.22(+4.27%)
Sep 04, 2013 5.139 5.185 5.046 5.084 412,611 -0.06(-1.21%)
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.