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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 5.473 5.473 5.198 5.261 1,535,587 -0.19(-3.47%)
Mar 27, 2013 5.261 5.497 5.158 5.450 2,112,530 +0.14(+2.67%)
Mar 26, 2013 5.426 5.434 5.261 5.308 1,868,171 -0.09(-1.75%)
Mar 25, 2013 5.466 5.497 5.269 5.403 1,936,441 -0.06(-1.01%)
Mar 22, 2013 5.513 5.513 5.324 5.458 2,156,082 -0.03(-0.57%)
Mar 21, 2013 5.592 5.647 5.403 5.489 2,238,419 -0.16(-2.79%)
Mar 20, 2013 5.891 5.891 5.631 5.647 1,613,082 -0.22(-3.76%)
Mar 19, 2013 6.041 6.041 5.859 5.867 1,192,120 -0.15(-2.49%)
Mar 18, 2013 6.041 6.081 5.970 6.017 1,016,225 -0.13(-2.05%)
Mar 15, 2013 6.159 6.182 6.033 6.143 1,371,696 -0.02(-0.26%)
Mar 14, 2013 6.135 6.222 6.064 6.159 721,502 +0.05(+0.77%)
Mar 13, 2013 6.033 6.143 5.993 6.111 890,181 +0.09(+1.44%)
Mar 12, 2013 6.230 6.348 6.017 6.025 907,253 -0.20(-3.29%)
Mar 11, 2013 6.096 6.230 6.041 6.230 839,987 +0.10(+1.67%)
Mar 08, 2013 6.041 6.151 6.009 6.127 730,954 +0.17(+2.77%)
Mar 07, 2013 5.867 5.978 5.804 5.962 958,489 +0.10(+1.75%)
Mar 06, 2013 5.930 5.950 5.796 5.859 973,275 -0.06(-1.06%)
Mar 05, 2013 5.915 5.985 5.875 5.922 1,000,788 +0.08(+1.35%)
Mar 04, 2013 5.773 5.867 5.733 5.844 1,072,970 +0.06(+0.95%)
Mar 01, 2013 5.836 5.875 5.741 5.788 2,233,211 -0.12(-2.00%)
Feb 28, 2013 5.970 6.001 5.907 5.907 685,227 -0.12(-1.96%)
Feb 27, 2013 5.930 6.048 5.875 6.025 555,308 +0.07(+1.19%)
Feb 26, 2013 5.907 5.978 5.733 5.954 1,110,891 -0.10(-1.69%)
Feb 22, 2013 6.001 6.119 5.970 6.056 995,731 +0.09(+1.59%)
Feb 21, 2013 6.127 6.135 5.891 5.962 1,684,588 -0.18(-2.95%)
Feb 20, 2013 6.237 6.493 6.135 6.143 2,241,103 -0.07(-1.14%)
Feb 19, 2013 6.340 6.356 5.993 6.214 4,538,545 -0.13(-2.11%)
Feb 15, 2013 6.340 6.403 6.304 6.348 2,315,009 +0.04(+0.62%)
Feb 14, 2013 6.371 6.395 6.285 6.308 1,888,187 -0.06(-0.87%)
Feb 13, 2013 6.608 6.686 6.285 6.363 3,726,246 -0.25(-3.81%)
Feb 12, 2013 6.489 6.631 6.403 6.615 1,567,952 +0.14(+2.19%)
Feb 11, 2013 6.340 6.485 6.308 6.474 687,621 +0.14(+2.24%)
Feb 08, 2013 6.363 6.379 6.285 6.332 625,626 -0.01(-0.12%)
Feb 07, 2013 6.442 6.450 6.293 6.340 633,125 -0.07(-1.11%)
Feb 06, 2013 6.387 6.411 6.300 6.411 998,392 +0.06(+0.99%)
Feb 04, 2013 6.489 6.592 6.308 6.348 885,210 -0.21(-3.24%)
Feb 01, 2013 6.623 6.663 6.529 6.560 857,206 +0.00(+0.00%)
Jan 31, 2013 6.521 6.608 6.387 6.560 1,254,546 +0.04(+0.60%)
Jan 30, 2013 6.623 6.781 6.505 6.521 1,310,792 -0.13(-2.01%)
Jan 29, 2013 6.883 6.883 6.639 6.655 1,653,142 -0.22(-3.21%)
Jan 28, 2013 6.915 6.970 6.860 6.875 1,202,745 -0.04(-0.57%)
Jan 25, 2013 6.986 7.064 6.891 6.915 1,225,824 -0.05(-0.68%)
Jan 24, 2013 6.923 7.072 6.856 6.962 2,212,136 +0.06(+0.80%)
Jan 23, 2013 6.860 6.930 6.793 6.907 1,598,137 +0.00(+0.00%)
Jan 22, 2013 6.978 7.056 6.867 6.907 1,765,071 -0.09(-1.35%)
Jan 18, 2013 7.033 7.127 6.938 7.001 1,874,292 -0.06(-0.89%)
Jan 17, 2013 7.088 7.214 7.001 7.064 1,891,388 +0.02(+0.22%)
Jan 16, 2013 6.789 7.088 6.757 7.049 2,548,892 +0.24(+3.47%)
Jan 15, 2013 6.592 6.812 6.552 6.812 1,608,749 +0.14(+2.13%)
Jan 14, 2013 6.545 6.773 6.419 6.671 2,604,236 +0.13(+2.05%)
Jan 11, 2013 6.159 6.592 6.151 6.537 2,329,908 +0.39(+6.41%)
Jan 10, 2013 6.159 6.277 6.096 6.143 698,052 +0.02(+0.26%)
Jan 09, 2013 6.088 6.151 6.064 6.127 739,710 +0.04(+0.65%)
Jan 08, 2013 6.104 6.206 6.056 6.088 1,098,085 -0.04(-0.64%)
Jan 07, 2013 5.978 6.159 5.954 6.127 1,163,714 +0.09(+1.43%)
Jan 04, 2013 5.946 6.072 5.867 6.041 671,890 +0.09(+1.59%)
Jan 03, 2013 5.930 6.064 5.911 5.946 581,550 +0.02(+0.27%)
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.