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 (%)
Sep 27, 2013 5.152 5.191 5.107 5.137 409,226 -0.06(-1.18%)
Sep 26, 2013 5.191 5.237 5.152 5.198 654,055 +0.01(+0.15%)
Sep 25, 2013 5.221 5.267 5.183 5.191 672,132 -0.04(-0.73%)
Sep 24, 2013 5.336 5.336 5.198 5.229 951,227 -0.11(-2.15%)
Sep 23, 2013 5.367 5.374 5.290 5.344 844,022 -0.01(-0.14%)
Sep 20, 2013 5.389 5.412 5.336 5.351 806,070 -0.03(-0.57%)
Sep 19, 2013 5.435 5.478 5.313 5.382 648,972 -0.05(-0.98%)
Sep 18, 2013 5.665 5.665 5.428 5.435 1,771,302 -0.23(-4.05%)
Sep 17, 2013 5.519 5.680 5.481 5.665 620,395 +0.13(+2.35%)
Sep 16, 2013 5.527 5.588 5.504 5.535 809,988 +0.04(+0.70%)
Sep 13, 2013 5.412 5.504 5.324 5.497 1,215,391 +0.12(+2.28%)
Sep 12, 2013 5.290 5.458 5.252 5.374 1,496,605 +0.07(+1.30%)
Sep 11, 2013 5.336 5.412 5.305 5.305 455,846 -0.05(-0.86%)
Sep 10, 2013 5.252 5.374 5.252 5.351 632,027 +0.11(+2.19%)
Sep 09, 2013 5.175 5.275 5.175 5.237 690,808 +0.07(+1.33%)
Sep 06, 2013 5.260 5.267 5.084 5.168 718,703 -0.05(-1.02%)
Sep 05, 2013 5.000 5.271 5.000 5.221 1,028,361 +0.21(+4.27%)
Sep 04, 2013 5.061 5.107 4.969 5.007 418,974 -0.06(-1.21%)
Sep 03, 2013 5.099 5.130 5.023 5.068 375,143 +0.03(+0.61%)
Aug 30, 2013 5.053 5.130 5.023 5.038 702,190 -0.03(-0.60%)
Aug 29, 2013 4.938 5.084 4.938 5.068 552,470 +0.10(+2.00%)
Aug 28, 2013 4.969 5.034 4.931 4.969 552,317 -0.02(-0.31%)
Aug 27, 2013 5.084 5.084 4.954 4.984 693,827 -0.15(-2.98%)
Aug 26, 2013 5.084 5.191 5.045 5.137 492,172 +0.08(+1.51%)
Aug 23, 2013 5.076 5.152 5.007 5.061 521,604 -0.02(-0.30%)
Aug 22, 2013 4.992 5.114 4.893 5.076 560,319 +0.08(+1.68%)
Aug 21, 2013 5.084 5.091 4.984 4.992 507,069 -0.13(-2.54%)
Aug 20, 2013 5.145 5.172 5.061 5.122 497,973 -0.03(-0.59%)
Aug 19, 2013 5.160 5.206 5.091 5.152 503,267 -0.03(-0.59%)
Aug 16, 2013 5.321 5.367 5.183 5.183 727,972 -0.18(-3.28%)
Aug 15, 2013 5.389 5.504 5.344 5.359 752,948 -0.09(-1.68%)
Aug 14, 2013 5.497 5.527 5.435 5.451 850,330 -0.03(-0.56%)
Aug 13, 2013 5.504 5.504 5.367 5.481 642,774 -0.03(-0.55%)
Aug 12, 2013 5.412 5.561 5.397 5.512 762,814 +0.09(+1.69%)
Aug 09, 2013 5.389 5.489 5.305 5.420 602,700 +0.03(+0.57%)
Aug 08, 2013 5.221 5.405 5.145 5.389 747,843 +0.21(+4.14%)
Aug 07, 2013 5.191 5.206 5.007 5.175 751,240 -0.02(-0.29%)
Aug 06, 2013 5.107 5.229 5.053 5.191 1,036,426 +0.07(+1.34%)
Aug 05, 2013 5.198 5.267 5.107 5.122 828,884 -0.08(-1.62%)
Aug 02, 2013 5.183 5.229 5.061 5.206 1,123,654 +0.02(+0.44%)
Aug 01, 2013 5.076 5.237 5.031 5.183 1,991,547 +0.13(+2.57%)
Jul 31, 2013 5.214 5.389 5.015 5.053 2,141,961 -0.50(-9.08%)
Jul 30, 2013 5.435 5.688 5.435 5.558 1,450,564 +0.14(+2.54%)
Jul 29, 2013 5.451 5.481 5.313 5.420 894,187 -0.06(-1.12%)
Jul 26, 2013 5.581 5.581 5.428 5.481 424,727 -0.16(-2.85%)
Jul 25, 2013 5.451 5.665 5.432 5.642 582,431 +0.17(+3.07%)
Jul 24, 2013 5.435 5.508 5.412 5.474 362,242 +0.05(+0.99%)
Jul 23, 2013 5.321 5.428 5.286 5.420 309,743 +0.11(+2.16%)
Jul 22, 2013 5.329 5.382 5.282 5.305 435,739 -0.08(-1.42%)
Jul 19, 2013 5.367 5.466 5.347 5.382 356,449 -0.01(-0.14%)
Jul 18, 2013 5.336 5.439 5.328 5.389 687,658 +0.07(+1.29%)
Jul 17, 2013 5.252 5.374 5.229 5.321 554,163 +0.08(+1.61%)
Jul 16, 2013 5.206 5.252 5.099 5.237 695,177 +0.02(+0.44%)
Jul 15, 2013 5.206 5.290 5.145 5.214 629,544 +0.02(+0.44%)
Jul 12, 2013 5.145 5.221 5.122 5.191 678,489 +0.03(+0.59%)
Jul 11, 2013 5.229 5.260 5.099 5.160 810,374 -0.01(-0.15%)
Jul 10, 2013 5.114 5.191 5.084 5.168 935,684 +0.05(+1.05%)
Jul 09, 2013 5.045 5.175 5.023 5.114 1,023,428 +0.09(+1.83%)
Jul 08, 2013 5.023 5.099 4.950 5.023 784,521 +0.03(+0.61%)
Jul 05, 2013 4.946 5.000 4.766 4.992 1,289,260 +0.13(+2.67%)
Jul 03, 2013 4.732 4.915 4.648 4.862 1,252,479 -0.04(-0.78%)
Jul 02, 2013 5.015 5.015 4.885 4.900 1,404,014 -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.