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 (%)
Sep 30, 2014 5.514 5.569 5.428 5.435 1,782,830 -0.08(-1.43%)
Sep 29, 2014 5.483 5.554 5.459 5.514 1,299,671 -0.04(-0.71%)
Sep 26, 2014 5.538 5.621 5.538 5.554 1,879,749 +0.02(+0.28%)
Sep 25, 2014 5.743 5.766 5.502 5.538 1,619,860 -0.20(-3.43%)
Sep 24, 2014 5.774 5.774 5.703 5.735 1,052,981 -0.01(-0.14%)
Sep 23, 2014 5.798 5.845 5.743 5.743 933,920 -0.06(-1.09%)
Sep 22, 2014 5.845 5.916 5.727 5.806 1,185,713 -0.09(-1.60%)
Sep 19, 2014 5.987 6.034 5.861 5.900 1,841,687 -0.09(-1.58%)
Sep 18, 2014 5.979 6.026 5.971 5.995 797,318 +0.04(+0.66%)
Sep 17, 2014 5.995 6.042 5.940 5.955 2,412,816 -0.02(-0.40%)
Sep 16, 2014 5.940 5.995 5.900 5.979 1,551,251 +0.03(+0.53%)
Sep 15, 2014 5.995 6.011 5.947 5.947 1,469,038 -0.04(-0.66%)
Sep 12, 2014 6.089 6.121 5.932 5.987 1,778,636 -0.12(-1.94%)
Sep 11, 2014 6.097 6.180 6.097 6.105 2,379,805 -0.05(-0.77%)
Sep 10, 2014 6.152 6.208 6.125 6.152 1,696,162 +0.02(+0.26%)
Sep 09, 2014 6.239 6.255 6.081 6.137 1,392,360 -0.09(-1.52%)
Sep 08, 2014 6.207 6.239 6.160 6.231 1,068,084 +0.03(+0.51%)
Sep 05, 2014 6.129 6.223 6.097 6.200 648,421 +0.06(+0.90%)
Sep 04, 2014 6.160 6.207 6.121 6.144 785,574 +0.01(+0.13%)
Sep 03, 2014 6.247 6.247 6.113 6.137 1,106,703 -0.06(-0.89%)
Sep 02, 2014 6.129 6.278 6.066 6.192 1,103,380 +0.10(+1.68%)
Aug 29, 2014 6.121 6.089 6.089 6.089 892,291 +0.01(+0.13%)
Aug 28, 2014 6.034 6.097 5.963 6.081 807,846 +0.05(+0.78%)
Aug 27, 2014 6.034 6.097 5.963 6.034 680,954 -0.02(-0.26%)
Aug 26, 2014 6.034 6.081 5.979 6.050 724,309 +0.03(+0.52%)
Aug 25, 2014 6.050 6.121 5.983 6.018 3,874,956 -0.01(-0.13%)
Aug 22, 2014 5.861 6.200 5.810 6.026 4,579,403 +0.18(+3.10%)
Aug 21, 2014 5.829 5.877 5.758 5.845 4,622,792 +0.14(+2.49%)
Aug 20, 2014 5.774 5.837 5.703 5.703 1,252,005 -0.08(-1.36%)
Aug 19, 2014 5.790 5.853 5.727 5.782 1,566,117 +0.00(+0.00%)
Aug 18, 2014 5.609 5.806 5.601 5.782 1,530,149 +0.27(+4.86%)
Aug 15, 2014 5.593 5.601 5.435 5.514 1,314,803 +0.00(+0.00%)
Aug 14, 2014 5.475 5.530 5.428 5.514 1,322,674 +0.05(+0.86%)
Aug 13, 2014 5.333 5.467 5.333 5.467 746,962 +0.16(+2.97%)
Aug 12, 2014 5.357 5.428 5.302 5.309 1,039,608 -0.06(-1.03%)
Aug 11, 2014 5.333 5.396 5.302 5.365 942,476 +0.09(+1.64%)
Aug 08, 2014 5.199 5.302 5.195 5.278 867,909 +0.06(+1.21%)
Aug 07, 2014 5.309 5.341 5.191 5.215 455,622 -0.06(-1.19%)
Aug 06, 2014 5.239 5.380 5.168 5.278 982,143 +0.02(+0.45%)
Aug 05, 2014 5.128 5.262 5.081 5.254 708,180 +0.12(+2.30%)
Aug 04, 2014 5.199 5.223 5.089 5.136 1,371,409 -0.06(-1.06%)
Aug 01, 2014 5.239 5.250 5.136 5.191 1,415,616 -0.02(-0.45%)
Jul 31, 2014 5.128 5.302 5.073 5.215 1,263,069 +0.09(+1.85%)
Jul 30, 2014 4.916 5.294 4.916 5.120 2,374,530 +0.37(+7.79%)
Jul 29, 2014 4.805 4.829 4.742 4.750 403,886 -0.02(-0.49%)
Jul 28, 2014 4.829 4.845 4.719 4.774 727,490 -0.06(-1.14%)
Jul 25, 2014 4.860 4.900 4.821 4.829 396,989 -0.06(-1.29%)
Jul 24, 2014 4.955 4.994 4.853 4.892 539,957 -0.04(-0.80%)
Jul 23, 2014 4.923 4.979 4.900 4.931 517,704 +0.01(+0.16%)
Jul 22, 2014 4.923 4.963 4.900 4.923 410,318 +0.02(+0.32%)
Jul 21, 2014 4.971 4.986 4.860 4.908 338,418 -0.09(-1.73%)
Jul 18, 2014 4.908 5.026 4.908 4.994 480,842 +0.07(+1.44%)
Jul 17, 2014 4.908 5.010 4.892 4.923 690,395 -0.04(-0.79%)
Jul 16, 2014 5.049 5.049 4.947 4.963 669,894 -0.05(-0.94%)
Jul 15, 2014 5.026 5.089 4.963 5.010 506,297 -0.03(-0.63%)
Jul 14, 2014 5.097 5.105 4.979 5.042 566,755 +0.02(+0.31%)
Jul 11, 2014 5.042 5.112 5.018 5.026 445,078 -0.03(-0.62%)
Jul 10, 2014 5.026 5.120 5.002 5.057 514,651 -0.09(-1.68%)
Jul 09, 2014 5.160 5.199 5.105 5.144 307,525 +0.02(+0.31%)
Jul 08, 2014 5.199 5.231 5.105 5.128 741,983 -0.11(-2.11%)
Jul 07, 2014 5.246 5.254 5.152 5.239 493,908 -0.02(-0.45%)
Jul 03, 2014 5.239 5.262 5.262 5.262 340,845 +0.06(+1.06%)
Jul 02, 2014 5.199 5.262 5.168 5.207 499,474 +0.02(+0.46%)
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.