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

Acco Brands Corp (NY: ACCO )

4.940 -0.080 (-1.59%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Nov 29, 2013 4.766 4.837 4.726 4.742 640,053 -0.02(-0.33%)
Nov 27, 2013 4.719 4.786 4.695 4.758 786,029 +0.04(+0.83%)
Nov 26, 2013 4.742 4.790 4.703 4.719 506,789 -0.03(-0.66%)
Nov 25, 2013 4.790 4.837 4.730 4.750 503,986 -0.04(-0.82%)
Nov 22, 2013 4.805 4.805 4.734 4.790 338,145 +0.00(+0.00%)
Nov 21, 2013 4.679 4.829 4.679 4.790 526,864 +0.12(+2.53%)
Nov 20, 2013 4.750 4.750 4.640 4.671 715,693 -0.05(-1.00%)
Nov 19, 2013 4.711 4.726 4.624 4.719 645,424 +0.00(+0.00%)
Nov 18, 2013 4.766 4.829 4.703 4.719 616,269 -0.02(-0.33%)
Nov 15, 2013 4.813 4.860 4.719 4.734 674,056 -0.09(-1.80%)
Nov 14, 2013 4.561 4.856 4.561 4.821 1,172,869 +0.30(+6.62%)
Nov 12, 2013 4.561 4.624 4.447 4.522 789,136 -0.06(-1.37%)
Nov 11, 2013 4.585 4.640 4.561 4.585 519,631 -0.02(-0.51%)
Nov 08, 2013 4.467 4.624 4.411 4.608 773,744 +0.13(+2.99%)
Nov 07, 2013 4.585 4.663 4.467 4.474 1,090,619 -0.01(-0.18%)
Nov 06, 2013 4.459 4.593 4.459 4.482 1,098,774 +0.04(+0.89%)
Nov 05, 2013 4.687 4.695 4.380 4.443 2,166,479 -0.28(-6.00%)
Nov 04, 2013 4.640 4.790 4.608 4.726 1,415,679 +0.12(+2.56%)
Nov 01, 2013 4.585 4.774 4.443 4.608 1,785,401 +0.00(+0.00%)
Oct 31, 2013 4.585 4.624 4.411 4.608 2,289,785 -0.03(-0.68%)
Oct 30, 2013 5.207 5.349 4.561 4.640 6,057,825 -0.95(-16.93%)
Oct 29, 2013 5.695 5.719 5.491 5.585 1,010,899 -0.08(-1.39%)
Oct 28, 2013 5.625 5.688 5.585 5.664 597,689 +0.04(+0.70%)
Oct 25, 2013 5.625 5.632 5.514 5.625 671,123 +0.00(+0.00%)
Oct 24, 2013 5.546 5.632 5.483 5.625 728,414 +0.09(+1.71%)
Oct 23, 2013 5.546 5.573 5.491 5.530 739,717 -0.05(-0.85%)
Oct 22, 2013 5.585 5.636 5.530 5.577 1,054,274 +0.02(+0.28%)
Oct 21, 2013 5.577 5.601 5.522 5.561 896,097 -0.03(-0.56%)
Oct 18, 2013 5.593 5.632 5.561 5.593 1,087,100 +0.00(+0.00%)
Oct 17, 2013 5.554 5.672 5.546 5.593 919,473 +0.03(+0.57%)
Oct 16, 2013 5.554 5.593 5.527 5.561 735,110 +0.03(+0.57%)
Oct 15, 2013 5.569 5.609 5.483 5.530 1,299,980 -0.06(-0.99%)
Oct 14, 2013 5.325 5.609 5.278 5.585 1,168,773 +0.24(+4.42%)
Oct 11, 2013 5.223 5.372 5.112 5.349 1,902,044 +0.11(+2.11%)
Oct 10, 2013 5.333 5.337 5.215 5.239 1,961,902 -0.04(-0.75%)
Oct 09, 2013 5.372 5.412 5.262 5.278 1,247,553 -0.08(-1.47%)
Oct 08, 2013 5.443 5.491 5.333 5.357 940,845 -0.05(-0.87%)
Oct 07, 2013 5.420 5.451 5.357 5.404 947,002 -0.02(-0.44%)
Oct 04, 2013 5.262 5.428 5.246 5.428 1,636,969 +0.15(+2.84%)
Oct 03, 2013 5.191 5.302 5.120 5.278 2,640,178 +0.09(+1.67%)
Oct 02, 2013 5.239 5.278 5.183 5.191 796,707 -0.08(-1.49%)
Oct 01, 2013 5.246 5.278 5.160 5.270 552,378 -0.02(-0.45%)
Sep 27, 2013 5.309 5.349 5.262 5.294 397,131 -0.06(-1.18%)
Sep 26, 2013 5.349 5.396 5.309 5.357 634,724 +0.01(+0.15%)
Sep 25, 2013 5.380 5.428 5.341 5.349 652,266 -0.04(-0.73%)
Sep 24, 2013 5.498 5.498 5.357 5.388 923,112 -0.12(-2.15%)
Sep 23, 2013 5.530 5.538 5.451 5.506 819,076 -0.01(-0.14%)
Sep 20, 2013 5.554 5.577 5.498 5.514 782,246 -0.03(-0.57%)
Sep 19, 2013 5.601 5.645 5.475 5.546 629,791 -0.06(-0.98%)
Sep 18, 2013 5.837 5.837 5.593 5.601 1,718,949 -0.24(-4.05%)
Sep 17, 2013 5.688 5.853 5.648 5.837 602,059 +0.13(+2.35%)
Sep 16, 2013 5.695 5.758 5.672 5.703 786,048 +0.04(+0.70%)
Sep 13, 2013 5.577 5.672 5.487 5.664 1,179,469 +0.13(+2.28%)
Sep 12, 2013 5.451 5.625 5.412 5.538 1,452,371 +0.07(+1.30%)
Sep 11, 2013 5.498 5.577 5.467 5.467 442,373 -0.05(-0.86%)
Sep 10, 2013 5.412 5.538 5.412 5.514 613,346 +0.12(+2.19%)
Sep 09, 2013 5.333 5.435 5.333 5.396 670,390 +0.07(+1.33%)
Sep 06, 2013 5.420 5.428 5.239 5.325 697,461 -0.06(-1.02%)
Sep 05, 2013 5.152 5.432 5.152 5.380 997,966 +0.22(+4.27%)
Sep 04, 2013 5.215 5.262 5.120 5.160 406,591 -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.