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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2013 4.970 5.039 4.848 4.863 3,514,129 -0.11(-2.15%)
Jun 27, 2013 4.894 4.978 4.836 4.970 1,232,501 +0.11(+2.20%)
Jun 26, 2013 4.993 5.207 4.848 4.863 1,612,502 -0.09(-1.85%)
Jun 25, 2013 4.878 4.970 4.833 4.955 1,038,638 +0.12(+2.53%)
Jun 24, 2013 4.856 4.909 4.787 4.833 758,285 -0.10(-2.02%)
Jun 21, 2013 4.993 5.024 4.844 4.932 1,407,089 -0.05(-1.07%)
Jun 20, 2013 5.001 5.035 4.909 4.986 1,024,038 -0.10(-1.95%)
Jun 19, 2013 5.154 5.173 5.035 5.085 665,596 -0.08(-1.48%)
Jun 18, 2013 5.169 5.169 5.047 5.161 755,268 +0.01(+0.15%)
Jun 17, 2013 5.246 5.291 5.073 5.154 665,566 -0.05(-0.88%)
Jun 14, 2013 5.429 5.429 5.161 5.200 1,032,307 -0.25(-4.63%)
Jun 13, 2013 5.452 5.483 5.368 5.452 954,847 -0.02(-0.28%)
Jun 12, 2013 5.322 5.605 5.314 5.467 746,855 +0.18(+3.47%)
Jun 11, 2013 5.268 5.414 5.253 5.284 437,062 -0.08(-1.43%)
Jun 10, 2013 5.353 5.402 5.299 5.360 574,228 +0.05(+0.86%)
Jun 07, 2013 5.146 5.368 5.077 5.314 859,198 +0.18(+3.42%)
Jun 06, 2013 5.077 5.184 4.993 5.138 868,410 +0.05(+0.90%)
Jun 05, 2013 5.184 5.230 5.024 5.093 946,481 -0.11(-2.20%)
Jun 04, 2013 5.429 5.460 5.165 5.207 837,214 -0.23(-4.22%)
Jun 03, 2013 5.429 5.460 5.291 5.437 1,680,337 -0.03(-0.56%)
May 31, 2013 5.674 5.735 5.460 5.467 807,458 -0.26(-4.54%)
May 30, 2013 5.766 5.788 5.689 5.727 830,216 -0.05(-0.93%)
May 29, 2013 5.551 5.834 5.551 5.781 948,796 +0.19(+3.42%)
May 28, 2013 5.605 5.674 5.528 5.590 1,241,114 +0.05(+0.97%)
May 24, 2013 5.414 5.536 5.376 5.536 729,436 +0.10(+1.83%)
May 23, 2013 5.536 5.574 5.345 5.437 2,264,122 -0.18(-3.27%)
May 22, 2013 5.658 5.750 5.521 5.620 1,196,915 -0.05(-0.81%)
May 21, 2013 5.735 5.754 5.628 5.666 622,597 -0.08(-1.33%)
May 20, 2013 5.605 5.750 5.551 5.743 1,241,579 +0.13(+2.32%)
May 17, 2013 5.444 5.651 5.433 5.613 982,095 +0.23(+4.26%)
May 16, 2013 5.215 5.498 5.200 5.383 769,566 +0.13(+2.47%)
May 15, 2013 5.108 5.265 5.100 5.253 821,710 +0.24(+4.89%)
May 13, 2013 5.291 5.345 4.963 5.008 1,063,465 -0.31(-5.89%)
May 10, 2013 5.353 5.391 5.268 5.322 507,179 -0.03(-0.57%)
May 09, 2013 5.284 5.360 5.207 5.353 998,060 +0.03(+0.57%)
May 08, 2013 5.276 5.398 5.215 5.322 910,258 +0.05(+0.87%)
May 07, 2013 5.131 5.284 5.077 5.276 714,586 +0.17(+3.29%)
May 06, 2013 5.047 5.131 4.970 5.108 1,244,324 +0.05(+0.91%)
May 03, 2013 5.093 5.093 5.008 5.062 1,054,741 +0.05(+0.91%)
May 02, 2013 4.947 5.047 4.940 5.016 947,555 +0.08(+1.55%)
May 01, 2013 5.146 5.161 4.940 4.940 2,026,876 -0.22(-4.30%)
Apr 30, 2013 5.039 5.169 5.024 5.161 1,805,044 +0.08(+1.66%)
Apr 29, 2013 4.963 5.085 4.901 5.077 847,033 +0.10(+2.00%)
Apr 26, 2013 4.565 5.077 4.970 4.978 2,970,593 -0.27(-5.10%)
Apr 25, 2013 5.184 5.307 5.146 5.246 1,297,059 +0.07(+1.33%)
Apr 24, 2013 5.207 5.238 5.138 5.177 1,260,061 -0.03(-0.59%)
Apr 23, 2013 5.200 5.253 5.138 5.207 1,178,761 +0.05(+1.04%)
Apr 22, 2013 5.184 5.223 4.955 5.154 1,686,040 -0.08(-1.46%)
Apr 19, 2013 4.978 5.276 4.978 5.230 1,244,819 +0.26(+5.23%)
Apr 18, 2013 4.978 5.093 4.917 4.970 2,070,813 +0.13(+2.69%)
Apr 17, 2013 4.733 4.886 4.710 4.840 2,394,442 +0.05(+1.12%)
Apr 16, 2013 4.779 4.814 4.749 4.787 1,056,272 +0.04(+0.81%)
Apr 15, 2013 4.932 4.940 4.703 4.749 2,169,308 -0.21(-4.31%)
Apr 12, 2013 5.047 5.077 4.947 4.963 1,424,887 -0.10(-1.96%)
Apr 11, 2013 5.031 5.093 4.924 5.062 1,054,376 +0.04(+0.76%)
Apr 10, 2013 4.970 5.031 4.917 5.024 1,013,030 +0.08(+1.70%)
Apr 09, 2013 4.840 5.001 4.771 4.940 1,412,556 +0.11(+2.22%)
Apr 08, 2013 4.779 4.840 4.741 4.833 1,096,282 +0.05(+1.12%)
Apr 05, 2013 4.611 4.787 4.588 4.779 1,685,306 +0.08(+1.79%)
Apr 04, 2013 4.718 4.756 4.649 4.695 1,815,587 -0.03(-0.65%)
Apr 03, 2013 4.932 4.940 4.676 4.726 2,491,903 -0.20(-4.04%)
Apr 02, 2013 4.978 5.008 4.894 4.924 2,300,681 -0.03(-0.62%)
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.