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

Acco Brands Corp (NY: ACCO )

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.293 5.471 5.091 5.130 2,109,959 -0.51(-9.08%)
Jul 30, 2013 5.518 5.774 5.518 5.642 1,428,892 +0.14(+2.54%)
Jul 29, 2013 5.533 5.564 5.394 5.502 880,828 -0.06(-1.12%)
Jul 26, 2013 5.665 5.665 5.510 5.564 418,382 -0.16(-2.85%)
Jul 25, 2013 5.533 5.751 5.514 5.727 573,730 +0.17(+3.07%)
Jul 24, 2013 5.518 5.591 5.494 5.557 356,830 +0.05(+0.99%)
Jul 23, 2013 5.401 5.510 5.366 5.502 305,116 +0.12(+2.16%)
Jul 22, 2013 5.410 5.463 5.363 5.386 429,229 -0.08(-1.42%)
Jul 19, 2013 5.448 5.549 5.429 5.463 351,124 -0.01(-0.14%)
Jul 18, 2013 5.417 5.522 5.409 5.471 677,384 +0.07(+1.29%)
Jul 17, 2013 5.332 5.456 5.308 5.401 545,884 +0.09(+1.61%)
Jul 16, 2013 5.285 5.332 5.176 5.316 684,791 +0.02(+0.44%)
Jul 15, 2013 5.285 5.370 5.223 5.293 620,138 +0.02(+0.44%)
Jul 12, 2013 5.223 5.300 5.200 5.269 668,353 +0.03(+0.59%)
Jul 11, 2013 5.308 5.339 5.176 5.238 798,267 -0.01(-0.15%)
Jul 10, 2013 5.192 5.269 5.161 5.246 921,705 +0.05(+1.05%)
Jul 09, 2013 5.122 5.254 5.099 5.192 1,008,138 +0.09(+1.83%)
Jul 08, 2013 5.099 5.176 5.025 5.099 772,800 +0.03(+0.61%)
Jul 05, 2013 5.021 5.075 4.839 5.068 1,269,998 +0.13(+2.67%)
Jul 03, 2013 4.804 4.990 4.718 4.936 1,233,766 -0.04(-0.78%)
Jul 02, 2013 5.091 5.091 4.959 4.975 1,383,037 -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.