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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2014 4.673 4.805 4.626 4.782 939,934 +0.12(+2.67%)
Mar 28, 2014 4.704 4.758 4.650 4.658 570,768 -0.05(-0.99%)
Mar 27, 2014 4.758 4.805 4.696 4.704 421,163 -0.04(-0.82%)
Mar 26, 2014 4.898 4.914 4.735 4.743 630,121 -0.15(-3.02%)
Mar 25, 2014 4.890 4.937 4.836 4.890 677,581 +0.01(+0.16%)
Mar 24, 2014 4.821 4.960 4.782 4.883 1,386,527 +0.07(+1.45%)
Mar 21, 2014 4.704 4.813 4.704 4.813 1,619,412 +0.11(+2.31%)
Mar 20, 2014 4.696 4.805 4.673 4.704 723,771 -0.02(-0.49%)
Mar 19, 2014 4.642 4.789 4.626 4.727 830,854 +0.08(+1.67%)
Mar 18, 2014 4.564 4.696 4.541 4.650 745,722 +0.10(+2.22%)
Mar 17, 2014 4.564 4.735 4.518 4.549 767,076 -0.02(-0.51%)
Mar 14, 2014 4.619 4.619 4.541 4.572 633,247 -0.06(-1.34%)
Mar 13, 2014 4.774 4.805 4.611 4.634 718,880 -0.13(-2.77%)
Mar 12, 2014 4.689 4.813 4.650 4.766 1,451,461 +0.05(+0.99%)
Mar 11, 2014 4.758 4.859 4.704 4.720 942,505 -0.07(-1.46%)
Mar 10, 2014 4.720 4.821 4.650 4.789 1,298,687 +0.07(+1.48%)
Mar 07, 2014 4.821 4.859 4.704 4.720 1,216,639 -0.09(-1.78%)
Mar 06, 2014 4.727 4.813 4.642 4.805 2,843,870 +0.04(+0.81%)
Mar 05, 2014 4.712 4.797 4.696 4.766 1,548,710 +0.04(+0.82%)
Mar 04, 2014 4.696 4.797 4.689 4.727 1,604,383 +0.10(+2.18%)
Mar 03, 2014 4.564 4.658 4.502 4.626 422,143 +0.03(+0.68%)
Feb 28, 2014 4.611 4.665 4.572 4.595 853,516 +0.01(+0.17%)
Feb 27, 2014 4.463 4.611 4.463 4.588 693,475 +0.11(+2.43%)
Feb 26, 2014 4.502 4.619 4.471 4.479 1,151,637 -0.03(-0.69%)
Feb 25, 2014 4.642 4.642 4.479 4.510 660,269 -0.15(-3.17%)
Feb 24, 2014 4.634 4.696 4.626 4.658 468,236 -0.01(-0.17%)
Feb 21, 2014 4.751 4.774 4.634 4.665 651,290 -0.08(-1.64%)
Feb 20, 2014 4.727 4.778 4.712 4.743 671,797 +0.04(+0.83%)
Feb 19, 2014 4.681 4.797 4.681 4.704 840,847 -0.01(-0.16%)
Feb 18, 2014 4.665 4.789 4.658 4.712 813,351 +0.06(+1.34%)
Feb 14, 2014 4.650 4.650 4.650 4.650 734,039 +0.01(+0.17%)
Feb 13, 2014 4.704 4.704 4.611 4.642 1,111,136 -0.12(-2.45%)
Feb 12, 2014 4.557 5.030 4.557 4.758 3,214,503 +0.23(+4.97%)
Feb 11, 2014 4.487 4.584 4.448 4.533 796,223 +0.07(+1.57%)
Feb 10, 2014 4.448 4.518 4.394 4.463 645,960 +0.01(+0.17%)
Feb 07, 2014 4.487 4.541 4.425 4.456 569,113 -0.03(-0.69%)
Feb 06, 2014 4.425 4.580 4.417 4.487 599,021 +0.08(+1.76%)
Feb 05, 2014 4.502 4.518 4.409 4.409 794,311 -0.10(-2.24%)
Feb 04, 2014 4.386 4.526 4.293 4.510 1,106,872 +0.13(+3.01%)
Feb 03, 2014 4.518 4.563 4.246 4.378 1,561,344 -0.13(-2.93%)
Jan 31, 2014 4.510 4.580 4.471 4.510 1,307,210 -0.06(-1.36%)
Jan 30, 2014 4.588 4.658 4.526 4.572 756,190 +0.03(+0.68%)
Jan 29, 2014 4.549 4.595 4.518 4.541 1,043,503 -0.05(-1.18%)
Jan 28, 2014 4.526 4.603 4.479 4.595 1,215,970 +0.06(+1.37%)
Jan 27, 2014 4.665 4.828 4.471 4.533 2,344,641 -0.40(-8.18%)
Jan 24, 2014 5.053 5.092 4.875 4.937 712,424 -0.16(-3.20%)
Jan 23, 2014 5.255 5.271 5.038 5.100 822,141 -0.16(-2.95%)
Jan 22, 2014 5.317 5.341 5.185 5.255 613,312 -0.04(-0.73%)
Jan 21, 2014 5.201 5.296 5.139 5.294 631,220 +0.12(+2.40%)
Jan 17, 2014 5.201 5.170 5.170 5.170 635,618 -0.03(-0.60%)
Jan 16, 2014 5.325 5.372 5.131 5.201 1,193,937 -0.14(-2.62%)
Jan 15, 2014 5.263 5.395 5.263 5.341 1,149,600 +0.08(+1.48%)
Jan 14, 2014 5.022 5.628 4.999 5.263 2,567,290 +0.40(+8.13%)
Jan 13, 2014 4.976 5.007 4.813 4.867 596,250 -0.13(-2.64%)
Jan 10, 2014 4.976 5.022 4.906 4.999 457,514 +0.01(+0.16%)
Jan 09, 2014 5.007 5.007 4.836 4.991 923,104 -0.02(-0.31%)
Jan 08, 2014 5.061 5.061 4.937 5.007 480,941 -0.05(-1.07%)
Jan 07, 2014 5.022 5.069 4.974 5.061 574,939 +0.07(+1.40%)
Jan 06, 2014 5.115 5.154 4.984 4.991 991,168 -0.12(-2.28%)
Jan 03, 2014 5.193 5.279 5.100 5.108 1,082,085 -0.09(-1.64%)
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.