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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 3:25 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 (%)
Aug 29, 2014 6.030 5.999 5.999 5.999 905,730 +0.01(+0.13%)
Aug 28, 2014 5.945 6.007 5.875 5.991 820,013 +0.05(+0.78%)
Aug 27, 2014 5.945 6.007 5.875 5.945 691,210 -0.02(-0.26%)
Aug 26, 2014 5.945 5.991 5.890 5.960 735,217 +0.03(+0.52%)
Aug 25, 2014 5.960 6.030 5.894 5.929 3,933,317 -0.01(-0.13%)
Aug 22, 2014 5.774 6.108 5.723 5.937 4,648,374 +0.18(+3.10%)
Aug 21, 2014 5.743 5.789 5.673 5.758 4,692,416 +0.14(+2.49%)
Aug 20, 2014 5.689 5.751 5.619 5.619 1,270,861 -0.08(-1.36%)
Aug 19, 2014 5.704 5.766 5.642 5.696 1,589,705 +0.00(+0.00%)
Aug 18, 2014 5.526 5.720 5.518 5.696 1,553,195 +0.26(+4.86%)
Aug 15, 2014 5.510 5.518 5.355 5.432 1,334,605 +0.00(+0.00%)
Aug 14, 2014 5.394 5.448 5.347 5.432 1,342,594 +0.05(+0.86%)
Aug 13, 2014 5.254 5.386 5.254 5.386 758,212 +0.16(+2.97%)
Aug 12, 2014 5.277 5.347 5.223 5.231 1,055,266 -0.05(-1.03%)
Aug 11, 2014 5.254 5.316 5.223 5.285 956,671 +0.09(+1.64%)
Aug 08, 2014 5.122 5.223 5.118 5.200 880,981 +0.06(+1.21%)
Aug 07, 2014 5.231 5.262 5.114 5.138 462,484 -0.06(-1.19%)
Aug 06, 2014 5.161 5.300 5.091 5.200 996,935 +0.02(+0.45%)
Aug 05, 2014 5.052 5.184 5.006 5.176 718,846 +0.12(+2.30%)
Aug 04, 2014 5.122 5.145 5.013 5.060 1,392,064 -0.05(-1.06%)
Aug 01, 2014 5.161 5.172 5.060 5.114 1,436,937 -0.02(-0.45%)
Jul 31, 2014 5.052 5.223 4.998 5.138 1,282,093 +0.09(+1.85%)
Jul 30, 2014 4.843 5.215 4.843 5.044 2,410,293 +0.36(+7.79%)
Jul 29, 2014 4.734 4.757 4.672 4.680 409,969 -0.02(-0.50%)
Jul 28, 2014 4.757 4.773 4.649 4.703 738,447 -0.05(-1.14%)
Jul 25, 2014 4.788 4.827 4.749 4.757 402,968 -0.06(-1.29%)
Jul 24, 2014 4.881 4.920 4.781 4.819 548,090 -0.04(-0.80%)
Jul 23, 2014 4.850 4.905 4.827 4.858 525,501 +0.01(+0.16%)
Jul 22, 2014 4.850 4.889 4.827 4.850 416,498 +0.02(+0.32%)
Jul 21, 2014 4.897 4.912 4.788 4.835 343,515 -0.09(-1.74%)
Jul 18, 2014 4.835 4.951 4.835 4.920 488,084 +0.07(+1.44%)
Jul 17, 2014 4.835 4.936 4.819 4.850 700,793 -0.04(-0.79%)
Jul 16, 2014 4.975 4.975 4.874 4.889 679,983 -0.05(-0.94%)
Jul 15, 2014 4.951 5.013 4.889 4.936 513,922 -0.03(-0.62%)
Jul 14, 2014 5.021 5.029 4.905 4.967 575,291 +0.02(+0.31%)
Jul 11, 2014 4.967 5.037 4.943 4.951 451,781 -0.03(-0.62%)
Jul 10, 2014 4.951 5.044 4.928 4.982 522,402 -0.09(-1.68%)
Jul 09, 2014 5.083 5.122 5.029 5.068 312,156 +0.02(+0.31%)
Jul 08, 2014 5.122 5.153 5.029 5.052 753,158 -0.11(-2.11%)
Jul 07, 2014 5.169 5.176 5.075 5.161 501,347 -0.02(-0.45%)
Jul 03, 2014 5.161 5.184 5.184 5.184 345,979 +0.05(+1.06%)
Jul 02, 2014 5.122 5.184 5.091 5.130 506,996 +0.02(+0.46%)
Jul 01, 2014 4.982 5.300 4.975 5.106 1,475,019 +0.13(+2.65%)
Jun 30, 2014 4.912 4.982 4.874 4.975 816,741 +0.05(+0.94%)
Jun 27, 2014 4.788 4.928 4.770 4.928 1,289,837 +0.07(+1.44%)
Jun 26, 2014 4.781 4.866 4.672 4.858 630,393 +0.10(+2.12%)
Jun 25, 2014 4.664 4.773 4.656 4.757 387,322 +0.07(+1.49%)
Jun 24, 2014 4.718 4.796 4.672 4.687 631,121 -0.05(-0.98%)
Jun 23, 2014 4.773 4.796 4.664 4.734 622,379 -0.07(-1.45%)
Jun 20, 2014 4.858 4.889 4.703 4.804 1,306,810 -0.04(-0.80%)
Jun 19, 2014 4.943 4.943 4.749 4.843 627,553 -0.06(-1.27%)
Jun 18, 2014 4.812 4.920 4.773 4.905 613,680 +0.11(+2.27%)
Jun 17, 2014 4.680 4.804 4.680 4.796 605,811 +0.11(+2.32%)
Jun 16, 2014 4.742 4.756 4.656 4.687 465,252 -0.09(-1.79%)
Jun 13, 2014 4.827 4.835 4.718 4.773 370,830 -0.05(-1.13%)
Jun 12, 2014 4.874 4.920 4.796 4.827 334,570 -0.05(-1.11%)
Jun 11, 2014 4.874 4.928 4.874 4.881 520,429 -0.02(-0.47%)
Jun 10, 2014 4.850 4.928 4.812 4.905 745,708 +0.12(+2.60%)
Jun 06, 2014 4.749 4.781 4.726 4.781 802,895 +0.08(+1.65%)
Jun 05, 2014 4.610 4.773 4.594 4.703 808,497 +0.12(+2.54%)
Jun 04, 2014 4.540 4.633 4.532 4.587 511,967 +0.04(+0.85%)
Jun 03, 2014 4.555 4.602 4.524 4.548 687,851 -0.05(-1.01%)
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.