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

Acco Brands Corp (NY: ACCO )

4.860 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 4.742 4.876 4.695 4.853 926,219 +0.13(+2.67%)
Mar 28, 2014 4.774 4.829 4.719 4.726 562,439 -0.05(-0.99%)
Mar 27, 2014 4.829 4.876 4.766 4.774 415,017 -0.04(-0.82%)
Mar 26, 2014 4.971 4.986 4.805 4.813 620,926 -0.15(-3.02%)
Mar 25, 2014 4.963 5.010 4.908 4.963 667,694 +0.01(+0.16%)
Mar 24, 2014 4.892 5.034 4.853 4.955 1,366,295 +0.07(+1.45%)
Mar 21, 2014 4.774 4.884 4.774 4.884 1,595,783 +0.11(+2.31%)
Mar 20, 2014 4.766 4.876 4.742 4.774 713,210 -0.02(-0.49%)
Mar 19, 2014 4.711 4.860 4.695 4.797 818,731 +0.08(+1.67%)
Mar 18, 2014 4.632 4.766 4.608 4.719 734,841 +0.10(+2.22%)
Mar 17, 2014 4.632 4.805 4.585 4.616 755,883 -0.02(-0.51%)
Mar 14, 2014 4.687 4.687 4.608 4.640 624,007 -0.06(-1.34%)
Mar 13, 2014 4.845 4.876 4.679 4.703 708,391 -0.13(-2.77%)
Mar 12, 2014 4.758 4.884 4.719 4.837 1,430,282 +0.05(+0.99%)
Mar 11, 2014 4.829 4.931 4.774 4.790 928,752 -0.07(-1.46%)
Mar 10, 2014 4.790 4.892 4.719 4.860 1,279,737 +0.07(+1.48%)
Mar 07, 2014 4.892 4.931 4.774 4.790 1,198,886 -0.09(-1.78%)
Mar 06, 2014 4.797 4.884 4.711 4.876 2,802,374 +0.04(+0.81%)
Mar 05, 2014 4.782 4.868 4.766 4.837 1,526,112 +0.04(+0.82%)
Mar 04, 2014 4.766 4.868 4.758 4.797 1,580,972 +0.10(+2.18%)
Mar 03, 2014 4.632 4.726 4.569 4.695 415,984 +0.03(+0.68%)
Feb 28, 2014 4.679 4.734 4.640 4.663 841,062 +0.01(+0.17%)
Feb 27, 2014 4.530 4.679 4.530 4.656 683,356 +0.11(+2.43%)
Feb 26, 2014 4.569 4.687 4.537 4.545 1,134,833 -0.03(-0.69%)
Feb 25, 2014 4.711 4.711 4.545 4.577 650,635 -0.15(-3.17%)
Feb 24, 2014 4.703 4.766 4.695 4.726 461,404 -0.01(-0.17%)
Feb 21, 2014 4.821 4.845 4.703 4.734 641,787 -0.08(-1.64%)
Feb 20, 2014 4.797 4.849 4.782 4.813 661,994 +0.04(+0.83%)
Feb 19, 2014 4.750 4.868 4.750 4.774 828,578 -0.01(-0.16%)
Feb 18, 2014 4.734 4.860 4.726 4.782 801,483 +0.06(+1.34%)
Feb 14, 2014 4.719 4.719 4.719 4.719 723,329 +0.01(+0.17%)
Feb 13, 2014 4.774 4.774 4.679 4.711 1,094,923 -0.12(-2.45%)
Feb 12, 2014 4.624 5.105 4.624 4.829 3,167,599 +0.23(+4.97%)
Feb 11, 2014 4.553 4.652 4.514 4.600 784,605 +0.07(+1.57%)
Feb 10, 2014 4.514 4.585 4.459 4.530 636,534 +0.01(+0.17%)
Feb 07, 2014 4.553 4.608 4.490 4.522 560,809 -0.03(-0.69%)
Feb 06, 2014 4.490 4.647 4.482 4.553 590,281 +0.08(+1.76%)
Feb 05, 2014 4.569 4.585 4.474 4.474 782,721 -0.10(-2.24%)
Feb 04, 2014 4.451 4.593 4.356 4.577 1,090,721 +0.13(+3.01%)
Feb 03, 2014 4.585 4.630 4.309 4.443 1,538,561 -0.13(-2.93%)
Jan 31, 2014 4.577 4.648 4.537 4.577 1,288,136 -0.06(-1.36%)
Jan 30, 2014 4.656 4.726 4.593 4.640 745,157 +0.03(+0.68%)
Jan 29, 2014 4.616 4.663 4.585 4.608 1,028,277 -0.06(-1.18%)
Jan 28, 2014 4.593 4.671 4.545 4.663 1,198,227 +0.06(+1.37%)
Jan 27, 2014 4.734 4.900 4.537 4.600 2,310,429 -0.41(-8.18%)
Jan 24, 2014 5.128 5.168 4.947 5.010 702,029 -0.17(-3.20%)
Jan 23, 2014 5.333 5.349 5.112 5.176 810,145 -0.16(-2.95%)
Jan 22, 2014 5.396 5.420 5.262 5.333 604,363 -0.04(-0.73%)
Jan 21, 2014 5.278 5.374 5.215 5.372 622,009 +0.13(+2.40%)
Jan 17, 2014 5.278 5.246 5.246 5.246 626,343 -0.03(-0.60%)
Jan 16, 2014 5.404 5.451 5.207 5.278 1,176,516 -0.14(-2.62%)
Jan 15, 2014 5.341 5.475 5.341 5.420 1,132,826 +0.08(+1.48%)
Jan 14, 2014 5.097 5.711 5.073 5.341 2,529,829 +0.40(+8.13%)
Jan 13, 2014 5.049 5.081 4.884 4.939 587,550 -0.13(-2.64%)
Jan 10, 2014 5.049 5.097 4.979 5.073 450,839 +0.01(+0.16%)
Jan 09, 2014 5.081 5.081 4.908 5.065 909,635 -0.02(-0.31%)
Jan 08, 2014 5.136 5.136 5.010 5.081 473,923 -0.06(-1.07%)
Jan 07, 2014 5.097 5.144 5.048 5.136 566,550 +0.07(+1.40%)
Jan 06, 2014 5.191 5.231 5.057 5.065 976,706 -0.12(-2.28%)
Jan 03, 2014 5.270 5.357 5.176 5.183 1,066,295 -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.