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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 4.978 5.146 4.924 5.062 1,301,213 +0.09(+1.85%)
Jul 30, 2014 4.771 5.138 4.771 4.970 2,446,238 +0.36(+7.79%)
Jul 29, 2014 4.664 4.687 4.603 4.611 416,083 -0.02(-0.50%)
Jul 28, 2014 4.687 4.703 4.580 4.634 749,459 -0.05(-1.14%)
Jul 25, 2014 4.718 4.756 4.680 4.687 408,977 -0.06(-1.29%)
Jul 24, 2014 4.810 4.848 4.710 4.749 556,264 -0.04(-0.80%)
Jul 23, 2014 4.779 4.833 4.756 4.787 533,338 +0.01(+0.16%)
Jul 22, 2014 4.779 4.817 4.756 4.779 422,709 +0.02(+0.32%)
Jul 21, 2014 4.825 4.840 4.718 4.764 348,638 -0.08(-1.73%)
Jul 18, 2014 4.764 4.878 4.764 4.848 495,363 +0.07(+1.44%)
Jul 17, 2014 4.764 4.863 4.749 4.779 711,245 -0.04(-0.79%)
Jul 16, 2014 4.901 4.901 4.802 4.817 690,124 -0.05(-0.94%)
Jul 15, 2014 4.878 4.940 4.817 4.863 521,586 -0.03(-0.62%)
Jul 14, 2014 4.947 4.955 4.833 4.894 583,871 +0.02(+0.31%)
Jul 11, 2014 4.894 4.963 4.871 4.878 458,519 -0.03(-0.62%)
Jul 10, 2014 4.878 4.970 4.856 4.909 530,193 -0.08(-1.68%)
Jul 09, 2014 5.008 5.047 4.955 4.993 316,812 +0.02(+0.31%)
Jul 08, 2014 5.047 5.077 4.955 4.978 764,390 -0.11(-2.11%)
Jul 07, 2014 5.093 5.100 5.001 5.085 508,824 -0.02(-0.45%)
Jul 03, 2014 5.085 5.108 5.108 5.108 351,138 +0.05(+1.06%)
Jul 02, 2014 5.047 5.108 5.016 5.054 514,557 +0.02(+0.46%)
Jul 01, 2014 4.909 5.223 4.901 5.031 1,497,016 +0.13(+2.65%)
Jun 30, 2014 4.840 4.909 4.802 4.901 828,921 +0.05(+0.94%)
Jun 27, 2014 4.718 4.856 4.700 4.856 1,309,072 +0.07(+1.44%)
Jun 26, 2014 4.710 4.794 4.603 4.787 639,794 +0.10(+2.12%)
Jun 25, 2014 4.596 4.703 4.588 4.687 393,098 +0.07(+1.49%)
Jun 24, 2014 4.649 4.726 4.603 4.619 640,533 -0.05(-0.98%)
Jun 23, 2014 4.703 4.726 4.596 4.664 631,661 -0.07(-1.45%)
Jun 20, 2014 4.787 4.817 4.634 4.733 1,326,298 -0.04(-0.80%)
Jun 19, 2014 4.871 4.871 4.680 4.771 636,912 -0.06(-1.27%)
Jun 18, 2014 4.741 4.848 4.703 4.833 622,832 +0.11(+2.27%)
Jun 17, 2014 4.611 4.733 4.611 4.726 614,845 +0.11(+2.32%)
Jun 16, 2014 4.672 4.687 4.588 4.619 472,190 -0.08(-1.79%)
Jun 13, 2014 4.756 4.764 4.649 4.703 376,360 -0.05(-1.13%)
Jun 12, 2014 4.802 4.848 4.726 4.756 339,559 -0.05(-1.11%)
Jun 11, 2014 4.802 4.856 4.802 4.810 528,191 -0.02(-0.47%)
Jun 10, 2014 4.779 4.856 4.741 4.833 756,828 +0.12(+2.60%)
Jun 06, 2014 4.680 4.710 4.657 4.710 814,869 +0.08(+1.65%)
Jun 05, 2014 4.542 4.703 4.527 4.634 820,554 +0.11(+2.54%)
Jun 04, 2014 4.473 4.565 4.466 4.519 519,603 +0.04(+0.85%)
Jun 03, 2014 4.489 4.534 4.458 4.481 698,109 -0.05(-1.01%)
Jun 02, 2014 4.649 4.649 4.481 4.527 668,543 -0.08(-1.66%)
May 30, 2014 4.649 4.695 4.573 4.603 1,023,701 -0.03(-0.66%)
May 29, 2014 4.749 4.749 4.588 4.634 718,426 -0.11(-2.26%)
May 28, 2014 4.657 4.771 4.626 4.741 604,624 +0.09(+1.97%)
May 27, 2014 4.664 4.695 4.619 4.649 1,140,974 +0.03(+0.66%)
May 23, 2014 4.588 4.619 4.619 4.619 564,568 +0.03(+0.70%)
May 22, 2014 4.573 4.611 4.565 4.586 166,717 +0.01(+0.13%)
May 21, 2014 4.527 4.596 4.473 4.580 694,804 +0.08(+1.70%)
May 20, 2014 4.580 4.588 4.489 4.504 983,059 -0.11(-2.32%)
May 19, 2014 4.511 4.634 4.511 4.611 367,395 +0.05(+1.17%)
May 16, 2014 4.519 4.557 4.481 4.557 384,593 +0.02(+0.51%)
May 15, 2014 4.542 4.565 4.496 4.534 610,039 -0.02(-0.50%)
May 14, 2014 4.741 4.741 4.527 4.557 677,848 -0.18(-3.87%)
May 13, 2014 4.802 4.848 4.741 4.741 549,356 -0.08(-1.74%)
May 12, 2014 4.703 4.848 4.695 4.825 747,439 +0.15(+3.10%)
May 09, 2014 4.573 4.695 4.573 4.680 493,931 +0.08(+1.66%)
May 08, 2014 4.664 4.771 4.588 4.603 593,574 -0.09(-1.95%)
May 07, 2014 4.565 4.710 4.473 4.695 787,007 +0.14(+3.02%)
May 06, 2014 4.580 4.641 4.527 4.557 749,623 -0.05(-1.16%)
May 05, 2014 4.565 4.626 4.534 4.611 623,890 +0.00(+0.00%)
May 02, 2014 4.619 4.741 4.596 4.611 593,663 +0.02(+0.33%)
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.