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 (%)
Feb 28, 2014 4.610 4.664 4.571 4.594 853,729 +0.01(+0.17%)
Feb 27, 2014 4.462 4.610 4.462 4.587 693,648 +0.11(+2.43%)
Feb 26, 2014 4.501 4.618 4.470 4.478 1,151,925 -0.03(-0.69%)
Feb 25, 2014 4.641 4.641 4.478 4.509 660,434 -0.15(-3.17%)
Feb 24, 2014 4.633 4.695 4.625 4.656 468,353 -0.01(-0.17%)
Feb 21, 2014 4.749 4.773 4.633 4.664 651,453 -0.08(-1.64%)
Feb 20, 2014 4.726 4.777 4.711 4.742 671,964 +0.04(+0.83%)
Feb 19, 2014 4.680 4.796 4.680 4.703 841,057 -0.01(-0.16%)
Feb 18, 2014 4.664 4.788 4.656 4.711 813,554 +0.06(+1.34%)
Feb 14, 2014 4.649 4.649 4.649 4.649 734,223 +0.01(+0.17%)
Feb 13, 2014 4.703 4.703 4.610 4.641 1,111,413 -0.12(-2.45%)
Feb 12, 2014 4.555 5.029 4.555 4.757 3,215,307 +0.23(+4.97%)
Feb 11, 2014 4.486 4.583 4.447 4.532 796,422 +0.07(+1.57%)
Feb 10, 2014 4.447 4.517 4.392 4.462 646,121 +0.01(+0.17%)
Feb 07, 2014 4.486 4.540 4.424 4.455 569,256 -0.03(-0.69%)
Feb 06, 2014 4.424 4.579 4.416 4.486 599,171 +0.08(+1.76%)
Feb 05, 2014 4.501 4.517 4.408 4.408 794,509 -0.10(-2.24%)
Feb 04, 2014 4.385 4.524 4.292 4.509 1,107,148 +0.13(+3.01%)
Feb 03, 2014 4.517 4.562 4.245 4.377 1,561,734 -0.13(-2.93%)
Jan 31, 2014 4.509 4.579 4.470 4.509 1,307,537 -0.06(-1.36%)
Jan 30, 2014 4.587 4.656 4.524 4.571 756,379 +0.03(+0.68%)
Jan 29, 2014 4.548 4.594 4.517 4.540 1,043,764 -0.05(-1.18%)
Jan 28, 2014 4.524 4.602 4.478 4.594 1,216,274 +0.06(+1.37%)
Jan 27, 2014 4.664 4.827 4.470 4.532 2,345,227 -0.40(-8.18%)
Jan 24, 2014 5.052 5.091 4.874 4.936 712,602 -0.16(-3.20%)
Jan 23, 2014 5.254 5.269 5.037 5.099 822,346 -0.16(-2.95%)
Jan 22, 2014 5.316 5.339 5.184 5.254 613,465 -0.04(-0.73%)
Jan 21, 2014 5.200 5.294 5.138 5.293 631,377 +0.12(+2.40%)
Jan 17, 2014 5.200 5.169 5.169 5.169 635,776 -0.03(-0.60%)
Jan 16, 2014 5.324 5.370 5.130 5.200 1,194,236 -0.14(-2.62%)
Jan 15, 2014 5.262 5.394 5.262 5.339 1,149,887 +0.08(+1.47%)
Jan 14, 2014 5.021 5.626 4.998 5.262 2,567,931 +0.40(+8.13%)
Jan 13, 2014 4.975 5.006 4.812 4.866 596,399 -0.13(-2.64%)
Jan 10, 2014 4.975 5.021 4.905 4.998 457,629 +0.01(+0.16%)
Jan 09, 2014 5.006 5.006 4.835 4.990 923,335 -0.02(-0.31%)
Jan 08, 2014 5.060 5.060 4.936 5.006 481,061 -0.05(-1.07%)
Jan 07, 2014 5.021 5.068 4.973 5.060 575,083 +0.07(+1.40%)
Jan 06, 2014 5.114 5.153 4.982 4.990 991,416 -0.12(-2.28%)
Jan 03, 2014 5.192 5.277 5.099 5.106 1,082,355 -0.09(-1.64%)
Jan 02, 2014 5.238 5.324 5.114 5.192 972,812 -0.02(-0.45%)
Dec 31, 2013 5.122 5.215 5.215 5.215 1,030,979 +0.09(+1.66%)
Dec 30, 2013 4.951 5.161 4.951 5.130 729,626 +0.16(+3.28%)
Dec 27, 2013 4.990 5.013 4.936 4.967 495,229 +0.01(+0.16%)
Dec 26, 2013 4.912 5.044 4.912 4.959 489,376 +0.05(+1.11%)
Dec 24, 2013 4.943 5.006 4.881 4.905 477,215 -0.04(-0.78%)
Dec 23, 2013 4.781 4.998 4.781 4.943 976,746 +0.19(+4.08%)
Dec 20, 2013 4.796 4.912 4.742 4.749 2,001,287 -0.02(-0.33%)
Dec 19, 2013 5.052 5.083 4.757 4.765 1,057,209 -0.29(-5.83%)
Dec 18, 2013 4.951 5.122 4.920 5.060 994,777 +0.08(+1.56%)
Dec 17, 2013 4.967 5.013 4.819 4.982 751,605 +0.00(+0.00%)
Dec 16, 2013 4.812 4.990 4.781 4.982 538,085 +0.16(+3.38%)
Dec 13, 2013 4.781 4.835 4.726 4.819 616,195 +0.04(+0.81%)
Dec 12, 2013 4.656 4.781 4.625 4.781 731,496 +0.12(+2.50%)
Dec 11, 2013 4.734 4.749 4.656 4.664 529,515 -0.09(-1.80%)
Dec 10, 2013 4.804 4.827 4.749 4.749 712,175 -0.06(-1.29%)
Dec 09, 2013 4.711 4.819 4.680 4.812 605,660 +0.09(+1.97%)
Dec 06, 2013 4.664 4.734 4.602 4.718 478,005 +0.10(+2.18%)
Dec 05, 2013 4.633 4.687 4.602 4.618 294,222 -0.03(-0.67%)
Dec 04, 2013 4.672 4.672 4.587 4.649 676,329 -0.03(-0.66%)
Dec 03, 2013 4.618 4.773 4.602 4.680 653,743 +0.07(+1.52%)
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.