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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.765 4.836 4.725 4.741 640,213 -0.02(-0.33%)
Nov 27, 2013 4.717 4.784 4.694 4.757 786,225 +0.04(+0.83%)
Nov 26, 2013 4.741 4.788 4.702 4.717 506,916 -0.03(-0.66%)
Nov 25, 2013 4.788 4.836 4.729 4.749 504,112 -0.04(-0.82%)
Nov 22, 2013 4.804 4.804 4.733 4.788 338,230 +0.00(+0.00%)
Nov 21, 2013 4.678 4.828 4.678 4.788 526,996 +0.12(+2.53%)
Nov 20, 2013 4.749 4.749 4.639 4.670 715,872 -0.05(-1.00%)
Nov 19, 2013 4.710 4.725 4.623 4.717 645,585 +0.00(+0.00%)
Nov 18, 2013 4.765 4.828 4.702 4.717 616,423 -0.02(-0.33%)
Nov 15, 2013 4.812 4.859 4.717 4.733 674,225 -0.09(-1.80%)
Nov 14, 2013 4.560 4.855 4.560 4.820 1,173,162 +0.30(+6.62%)
Nov 12, 2013 4.560 4.623 4.446 4.521 789,334 -0.06(-1.37%)
Nov 11, 2013 4.584 4.639 4.560 4.584 519,761 -0.02(-0.51%)
Nov 08, 2013 4.465 4.623 4.410 4.607 773,938 +0.13(+2.99%)
Nov 07, 2013 4.584 4.662 4.465 4.473 1,090,892 -0.01(-0.18%)
Nov 06, 2013 4.458 4.591 4.458 4.481 1,099,049 +0.04(+0.89%)
Nov 05, 2013 4.686 4.694 4.379 4.442 2,167,021 -0.28(-6.00%)
Nov 04, 2013 4.639 4.788 4.607 4.725 1,416,033 +0.12(+2.56%)
Nov 01, 2013 4.584 4.773 4.442 4.607 1,785,847 +0.00(+0.00%)
Oct 31, 2013 4.584 4.623 4.410 4.607 2,290,357 -0.03(-0.68%)
Oct 30, 2013 5.206 5.347 4.560 4.639 6,059,339 -0.95(-16.93%)
Oct 29, 2013 5.694 5.718 5.489 5.584 1,011,152 -0.08(-1.39%)
Oct 28, 2013 5.623 5.686 5.584 5.662 597,839 +0.04(+0.70%)
Oct 25, 2013 5.623 5.631 5.513 5.623 671,290 +0.00(+0.00%)
Oct 24, 2013 5.544 5.631 5.481 5.623 728,596 +0.09(+1.71%)
Oct 23, 2013 5.544 5.572 5.489 5.529 739,902 -0.05(-0.85%)
Oct 22, 2013 5.584 5.635 5.529 5.576 1,054,537 +0.02(+0.28%)
Oct 21, 2013 5.576 5.599 5.521 5.560 896,321 -0.03(-0.56%)
Oct 18, 2013 5.592 5.631 5.560 5.592 1,087,372 +0.00(+0.00%)
Oct 17, 2013 5.552 5.670 5.544 5.592 919,703 +0.03(+0.57%)
Oct 16, 2013 5.552 5.592 5.525 5.560 735,294 +0.03(+0.57%)
Oct 15, 2013 5.568 5.607 5.481 5.529 1,300,305 -0.06(-0.99%)
Oct 14, 2013 5.324 5.607 5.277 5.584 1,169,065 +0.24(+4.42%)
Oct 11, 2013 5.221 5.371 5.111 5.347 1,902,519 +0.11(+2.11%)
Oct 10, 2013 5.332 5.336 5.214 5.237 1,962,392 -0.04(-0.75%)
Oct 09, 2013 5.371 5.410 5.261 5.277 1,247,865 -0.08(-1.47%)
Oct 08, 2013 5.442 5.489 5.332 5.355 941,080 -0.05(-0.87%)
Oct 07, 2013 5.418 5.450 5.355 5.403 947,239 -0.02(-0.44%)
Oct 04, 2013 5.261 5.426 5.245 5.426 1,637,378 +0.15(+2.84%)
Oct 03, 2013 5.190 5.300 5.119 5.277 2,640,838 +0.09(+1.67%)
Oct 02, 2013 5.237 5.277 5.182 5.190 796,907 -0.08(-1.49%)
Oct 01, 2013 5.245 5.277 5.158 5.269 552,516 -0.02(-0.45%)
Sep 27, 2013 5.308 5.347 5.261 5.292 397,230 -0.06(-1.18%)
Sep 26, 2013 5.347 5.395 5.308 5.355 634,883 +0.01(+0.15%)
Sep 25, 2013 5.379 5.426 5.340 5.347 652,429 -0.04(-0.73%)
Sep 24, 2013 5.497 5.497 5.355 5.387 923,343 -0.12(-2.15%)
Sep 23, 2013 5.529 5.536 5.450 5.505 819,281 -0.01(-0.14%)
Sep 20, 2013 5.552 5.576 5.497 5.513 782,441 -0.03(-0.57%)
Sep 19, 2013 5.599 5.644 5.473 5.544 629,948 -0.06(-0.98%)
Sep 18, 2013 5.836 5.836 5.592 5.599 1,719,379 -0.24(-4.05%)
Sep 17, 2013 5.686 5.851 5.647 5.836 602,209 +0.13(+2.35%)
Sep 16, 2013 5.694 5.757 5.670 5.702 786,244 +0.04(+0.70%)
Sep 13, 2013 5.576 5.670 5.485 5.662 1,179,764 +0.13(+2.28%)
Sep 12, 2013 5.450 5.623 5.410 5.536 1,452,734 +0.07(+1.30%)
Sep 11, 2013 5.497 5.576 5.466 5.466 442,483 -0.05(-0.86%)
Sep 10, 2013 5.410 5.536 5.410 5.513 613,500 +0.12(+2.19%)
Sep 09, 2013 5.332 5.434 5.332 5.395 670,558 +0.07(+1.33%)
Sep 06, 2013 5.418 5.426 5.237 5.324 697,635 -0.06(-1.02%)
Sep 05, 2013 5.151 5.430 5.151 5.379 998,216 +0.22(+4.27%)
Sep 04, 2013 5.214 5.261 5.119 5.158 406,692 -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.