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

Acco Brands Corp (NY: ACCO )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2013 5.199 5.294 5.294 5.294 1,015,681 +0.09(+1.66%)
Dec 30, 2013 5.026 5.239 5.026 5.207 718,800 +0.17(+3.28%)
Dec 27, 2013 5.065 5.089 5.010 5.042 487,881 +0.01(+0.16%)
Dec 26, 2013 4.986 5.120 4.986 5.034 482,115 +0.06(+1.11%)
Dec 24, 2013 5.018 5.081 4.955 4.979 470,134 -0.04(-0.78%)
Dec 23, 2013 4.853 5.073 4.853 5.018 962,253 +0.20(+4.09%)
Dec 20, 2013 4.868 4.986 4.813 4.821 1,971,593 -0.02(-0.33%)
Dec 19, 2013 5.128 5.160 4.829 4.837 1,041,522 -0.30(-5.83%)
Dec 18, 2013 5.026 5.199 4.994 5.136 980,016 +0.08(+1.56%)
Dec 17, 2013 5.042 5.089 4.892 5.057 740,453 +0.00(+0.00%)
Dec 16, 2013 4.884 5.065 4.853 5.057 530,101 +0.17(+3.38%)
Dec 13, 2013 4.853 4.908 4.797 4.892 607,053 +0.04(+0.81%)
Dec 12, 2013 4.726 4.853 4.695 4.853 720,642 +0.12(+2.50%)
Dec 11, 2013 4.805 4.821 4.726 4.734 521,658 -0.09(-1.80%)
Dec 10, 2013 4.876 4.900 4.821 4.821 701,608 -0.06(-1.29%)
Dec 09, 2013 4.782 4.892 4.750 4.884 596,674 +0.09(+1.97%)
Dec 06, 2013 4.734 4.805 4.671 4.790 470,912 +0.10(+2.18%)
Dec 05, 2013 4.703 4.758 4.671 4.687 289,857 -0.03(-0.67%)
Dec 04, 2013 4.742 4.742 4.656 4.719 666,294 -0.03(-0.66%)
Dec 03, 2013 4.687 4.845 4.671 4.750 644,043 +0.07(+1.51%)
Dec 02, 2013 4.734 4.742 4.671 4.679 776,093 -0.06(-1.33%)
Nov 29, 2013 4.766 4.837 4.726 4.742 640,053 -0.02(-0.33%)
Nov 27, 2013 4.719 4.786 4.695 4.758 786,029 +0.04(+0.83%)
Nov 26, 2013 4.742 4.790 4.703 4.719 506,789 -0.03(-0.66%)
Nov 25, 2013 4.790 4.837 4.730 4.750 503,986 -0.04(-0.82%)
Nov 22, 2013 4.805 4.805 4.734 4.790 338,145 +0.00(+0.00%)
Nov 21, 2013 4.679 4.829 4.679 4.790 526,864 +0.12(+2.53%)
Nov 20, 2013 4.750 4.750 4.640 4.671 715,693 -0.05(-1.00%)
Nov 19, 2013 4.711 4.726 4.624 4.719 645,424 +0.00(+0.00%)
Nov 18, 2013 4.766 4.829 4.703 4.719 616,269 -0.02(-0.33%)
Nov 15, 2013 4.813 4.860 4.719 4.734 674,056 -0.09(-1.80%)
Nov 14, 2013 4.561 4.856 4.561 4.821 1,172,869 +0.30(+6.62%)
Nov 12, 2013 4.561 4.624 4.447 4.522 789,136 -0.06(-1.37%)
Nov 11, 2013 4.585 4.640 4.561 4.585 519,631 -0.02(-0.51%)
Nov 08, 2013 4.467 4.624 4.411 4.608 773,744 +0.13(+2.99%)
Nov 07, 2013 4.585 4.663 4.467 4.474 1,090,619 -0.01(-0.18%)
Nov 06, 2013 4.459 4.593 4.459 4.482 1,098,774 +0.04(+0.89%)
Nov 05, 2013 4.687 4.695 4.380 4.443 2,166,479 -0.28(-6.00%)
Nov 04, 2013 4.640 4.790 4.608 4.726 1,415,679 +0.12(+2.56%)
Nov 01, 2013 4.585 4.774 4.443 4.608 1,785,401 +0.00(+0.00%)
Oct 31, 2013 4.585 4.624 4.411 4.608 2,289,785 -0.03(-0.68%)
Oct 30, 2013 5.207 5.349 4.561 4.640 6,057,825 -0.95(-16.93%)
Oct 29, 2013 5.695 5.719 5.491 5.585 1,010,899 -0.08(-1.39%)
Oct 28, 2013 5.625 5.688 5.585 5.664 597,689 +0.04(+0.70%)
Oct 25, 2013 5.625 5.632 5.514 5.625 671,123 +0.00(+0.00%)
Oct 24, 2013 5.546 5.632 5.483 5.625 728,414 +0.09(+1.71%)
Oct 23, 2013 5.546 5.573 5.491 5.530 739,717 -0.05(-0.85%)
Oct 22, 2013 5.585 5.636 5.530 5.577 1,054,274 +0.02(+0.28%)
Oct 21, 2013 5.577 5.601 5.522 5.561 896,097 -0.03(-0.56%)
Oct 18, 2013 5.593 5.632 5.561 5.593 1,087,100 +0.00(+0.00%)
Oct 17, 2013 5.554 5.672 5.546 5.593 919,473 +0.03(+0.57%)
Oct 16, 2013 5.554 5.593 5.527 5.561 735,110 +0.03(+0.57%)
Oct 15, 2013 5.569 5.609 5.483 5.530 1,299,980 -0.06(-0.99%)
Oct 14, 2013 5.325 5.609 5.278 5.585 1,168,773 +0.24(+4.42%)
Oct 11, 2013 5.223 5.372 5.112 5.349 1,902,044 +0.11(+2.11%)
Oct 10, 2013 5.333 5.337 5.215 5.239 1,961,902 -0.04(-0.75%)
Oct 09, 2013 5.372 5.412 5.262 5.278 1,247,553 -0.08(-1.47%)
Oct 08, 2013 5.443 5.491 5.333 5.357 940,845 -0.05(-0.87%)
Oct 07, 2013 5.420 5.451 5.357 5.404 947,002 -0.02(-0.44%)
Oct 04, 2013 5.262 5.428 5.246 5.428 1,636,969 +0.15(+2.84%)
Oct 03, 2013 5.191 5.302 5.120 5.278 2,640,178 +0.09(+1.67%)
Oct 02, 2013 5.239 5.278 5.183 5.191 796,707 -0.08(-1.49%)
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.