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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.760 5.822 5.542 5.550 795,394 -0.26(-4.54%)
May 30, 2013 5.853 5.876 5.775 5.814 817,812 -0.05(-0.93%)
May 29, 2013 5.636 5.923 5.636 5.868 934,621 +0.19(+3.42%)
May 28, 2013 5.690 5.760 5.612 5.674 1,222,571 +0.05(+0.97%)
May 24, 2013 5.496 5.620 5.457 5.620 718,538 +0.10(+1.83%)
May 23, 2013 5.620 5.659 5.426 5.519 2,230,295 -0.19(-3.27%)
May 22, 2013 5.744 5.837 5.605 5.705 1,179,032 -0.05(-0.81%)
May 21, 2013 5.822 5.841 5.713 5.752 613,295 -0.08(-1.33%)
May 20, 2013 5.690 5.837 5.636 5.830 1,223,030 +0.13(+2.32%)
May 17, 2013 5.527 5.737 5.515 5.698 967,422 +0.23(+4.26%)
May 16, 2013 5.294 5.581 5.279 5.465 758,069 +0.13(+2.47%)
May 15, 2013 5.185 5.345 5.178 5.333 809,433 +0.25(+4.89%)
May 13, 2013 5.372 5.426 5.038 5.084 1,047,576 -0.32(-5.89%)
May 10, 2013 5.434 5.473 5.348 5.403 499,601 -0.03(-0.57%)
May 09, 2013 5.364 5.442 5.286 5.434 983,149 +0.03(+0.57%)
May 08, 2013 5.356 5.480 5.294 5.403 896,659 +0.05(+0.87%)
May 07, 2013 5.209 5.364 5.154 5.356 703,910 +0.17(+3.29%)
May 06, 2013 5.123 5.209 5.046 5.185 1,225,734 +0.05(+0.91%)
May 03, 2013 5.170 5.170 5.084 5.139 1,038,983 +0.05(+0.91%)
May 02, 2013 5.022 5.123 5.015 5.092 933,398 +0.08(+1.55%)
May 01, 2013 5.224 5.240 5.015 5.015 1,996,594 -0.23(-4.30%)
Apr 30, 2013 5.115 5.247 5.100 5.240 1,778,076 +0.09(+1.66%)
Apr 29, 2013 5.038 5.162 4.976 5.154 834,378 +0.10(+2.00%)
Apr 26, 2013 4.634 5.154 5.046 5.053 2,926,212 -0.27(-5.10%)
Apr 25, 2013 5.263 5.387 5.224 5.325 1,277,681 +0.07(+1.33%)
Apr 24, 2013 5.286 5.317 5.216 5.255 1,241,235 -0.03(-0.59%)
Apr 23, 2013 5.279 5.333 5.216 5.286 1,161,150 +0.05(+1.04%)
Apr 22, 2013 5.263 5.302 5.030 5.232 1,660,850 -0.08(-1.46%)
Apr 19, 2013 5.053 5.356 5.053 5.310 1,226,221 +0.26(+5.23%)
Apr 18, 2013 5.053 5.170 4.991 5.046 2,039,875 +0.13(+2.69%)
Apr 17, 2013 4.805 4.960 4.782 4.914 2,358,668 +0.05(+1.12%)
Apr 16, 2013 4.852 4.887 4.821 4.859 1,040,491 +0.04(+0.81%)
Apr 15, 2013 5.007 5.015 4.774 4.821 2,136,898 -0.22(-4.31%)
Apr 12, 2013 5.123 5.154 5.022 5.038 1,403,599 -0.10(-1.96%)
Apr 11, 2013 5.108 5.170 4.999 5.139 1,038,623 +0.04(+0.76%)
Apr 10, 2013 5.046 5.108 4.991 5.100 997,895 +0.09(+1.70%)
Apr 09, 2013 4.914 5.077 4.844 5.015 1,391,452 +0.11(+2.22%)
Apr 08, 2013 4.852 4.914 4.813 4.906 1,079,904 +0.05(+1.12%)
Apr 05, 2013 4.681 4.859 4.658 4.852 1,660,127 +0.09(+1.79%)
Apr 04, 2013 4.789 4.828 4.720 4.766 1,788,462 -0.03(-0.65%)
Apr 03, 2013 5.007 5.015 4.747 4.797 2,454,673 -0.20(-4.04%)
Apr 02, 2013 5.053 5.084 4.968 4.999 2,266,308 -0.03(-0.62%)
Apr 01, 2013 5.162 5.201 5.007 5.030 2,616,242 -0.16(-2.99%)
Mar 28, 2013 5.395 5.395 5.123 5.185 1,557,936 -0.19(-3.47%)
Mar 27, 2013 5.185 5.418 5.084 5.372 2,143,276 +0.14(+2.67%)
Mar 26, 2013 5.348 5.356 5.185 5.232 1,895,360 -0.09(-1.75%)
Mar 25, 2013 5.387 5.418 5.193 5.325 1,964,624 -0.05(-1.01%)
Mar 22, 2013 5.434 5.434 5.247 5.379 2,187,461 -0.03(-0.57%)
Mar 21, 2013 5.511 5.566 5.325 5.410 2,270,997 -0.16(-2.79%)
Mar 20, 2013 5.806 5.806 5.550 5.566 1,636,559 -0.22(-3.76%)
Mar 19, 2013 5.954 5.954 5.775 5.783 1,209,470 -0.15(-2.49%)
Mar 18, 2013 5.954 5.994 5.884 5.931 1,031,015 -0.12(-2.05%)
Mar 15, 2013 6.070 6.094 5.946 6.055 1,391,659 -0.02(-0.26%)
Mar 14, 2013 6.047 6.132 5.977 6.070 732,002 +0.05(+0.77%)
Mar 13, 2013 5.946 6.055 5.907 6.024 903,136 +0.09(+1.44%)
Mar 12, 2013 6.140 6.257 5.931 5.938 920,457 -0.20(-3.29%)
Mar 11, 2013 6.008 6.140 5.954 6.140 852,212 +0.10(+1.67%)
Mar 08, 2013 5.954 6.063 5.923 6.039 741,592 +0.16(+2.77%)
Mar 07, 2013 5.783 5.892 5.721 5.876 972,438 +0.10(+1.75%)
Mar 06, 2013 5.845 5.865 5.713 5.775 987,440 -0.06(-1.06%)
Mar 05, 2013 5.830 5.900 5.791 5.837 1,015,354 +0.08(+1.35%)
Mar 04, 2013 5.690 5.783 5.651 5.760 1,088,586 +0.05(+0.95%)
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.