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 (%)
Jul 31, 2014 5.052 5.223 4.998 5.138 1,282,093 +0.09(+1.85%)
Jul 30, 2014 4.843 5.215 4.843 5.044 2,410,293 +0.36(+7.79%)
Jul 29, 2014 4.734 4.757 4.672 4.680 409,969 -0.02(-0.50%)
Jul 28, 2014 4.757 4.773 4.649 4.703 738,447 -0.05(-1.14%)
Jul 25, 2014 4.788 4.827 4.749 4.757 402,968 -0.06(-1.29%)
Jul 24, 2014 4.881 4.920 4.781 4.819 548,090 -0.04(-0.80%)
Jul 23, 2014 4.850 4.905 4.827 4.858 525,501 +0.01(+0.16%)
Jul 22, 2014 4.850 4.889 4.827 4.850 416,498 +0.02(+0.32%)
Jul 21, 2014 4.897 4.912 4.788 4.835 343,515 -0.09(-1.74%)
Jul 18, 2014 4.835 4.951 4.835 4.920 488,084 +0.07(+1.44%)
Jul 17, 2014 4.835 4.936 4.819 4.850 700,793 -0.04(-0.79%)
Jul 16, 2014 4.975 4.975 4.874 4.889 679,983 -0.05(-0.94%)
Jul 15, 2014 4.951 5.013 4.889 4.936 513,922 -0.03(-0.62%)
Jul 14, 2014 5.021 5.029 4.905 4.967 575,291 +0.02(+0.31%)
Jul 11, 2014 4.967 5.037 4.943 4.951 451,781 -0.03(-0.62%)
Jul 10, 2014 4.951 5.044 4.928 4.982 522,402 -0.09(-1.68%)
Jul 09, 2014 5.083 5.122 5.029 5.068 312,156 +0.02(+0.31%)
Jul 08, 2014 5.122 5.153 5.029 5.052 753,158 -0.11(-2.11%)
Jul 07, 2014 5.169 5.176 5.075 5.161 501,347 -0.02(-0.45%)
Jul 03, 2014 5.161 5.184 5.184 5.184 345,979 +0.05(+1.06%)
Jul 02, 2014 5.122 5.184 5.091 5.130 506,996 +0.02(+0.46%)
Jul 01, 2014 4.982 5.300 4.975 5.106 1,475,019 +0.13(+2.65%)
Jun 30, 2014 4.912 4.982 4.874 4.975 816,741 +0.05(+0.94%)
Jun 27, 2014 4.788 4.928 4.770 4.928 1,289,837 +0.07(+1.44%)
Jun 26, 2014 4.781 4.866 4.672 4.858 630,393 +0.10(+2.12%)
Jun 25, 2014 4.664 4.773 4.656 4.757 387,322 +0.07(+1.49%)
Jun 24, 2014 4.718 4.796 4.672 4.687 631,121 -0.05(-0.98%)
Jun 23, 2014 4.773 4.796 4.664 4.734 622,379 -0.07(-1.45%)
Jun 20, 2014 4.858 4.889 4.703 4.804 1,306,810 -0.04(-0.80%)
Jun 19, 2014 4.943 4.943 4.749 4.843 627,553 -0.06(-1.27%)
Jun 18, 2014 4.812 4.920 4.773 4.905 613,680 +0.11(+2.27%)
Jun 17, 2014 4.680 4.804 4.680 4.796 605,811 +0.11(+2.32%)
Jun 16, 2014 4.742 4.756 4.656 4.687 465,252 -0.09(-1.79%)
Jun 13, 2014 4.827 4.835 4.718 4.773 370,830 -0.05(-1.13%)
Jun 12, 2014 4.874 4.920 4.796 4.827 334,570 -0.05(-1.11%)
Jun 11, 2014 4.874 4.928 4.874 4.881 520,429 -0.02(-0.47%)
Jun 10, 2014 4.850 4.928 4.812 4.905 745,708 +0.12(+2.60%)
Jun 06, 2014 4.749 4.781 4.726 4.781 802,895 +0.08(+1.65%)
Jun 05, 2014 4.610 4.773 4.594 4.703 808,497 +0.12(+2.54%)
Jun 04, 2014 4.540 4.633 4.532 4.587 511,967 +0.04(+0.85%)
Jun 03, 2014 4.555 4.602 4.524 4.548 687,851 -0.05(-1.01%)
Jun 02, 2014 4.718 4.718 4.548 4.594 658,719 -0.08(-1.66%)
May 30, 2014 4.718 4.765 4.641 4.672 1,008,658 -0.03(-0.66%)
May 29, 2014 4.819 4.819 4.656 4.703 707,869 -0.11(-2.26%)
May 28, 2014 4.726 4.843 4.695 4.812 595,740 +0.09(+1.97%)
May 27, 2014 4.734 4.765 4.687 4.718 1,124,209 +0.03(+0.66%)
May 23, 2014 4.656 4.687 4.687 4.687 556,272 +0.03(+0.70%)
May 22, 2014 4.641 4.680 4.633 4.655 164,267 +0.01(+0.13%)
May 21, 2014 4.594 4.664 4.540 4.649 684,595 +0.08(+1.70%)
May 20, 2014 4.649 4.656 4.555 4.571 968,614 -0.11(-2.32%)
May 19, 2014 4.579 4.703 4.579 4.680 361,997 +0.05(+1.17%)
May 16, 2014 4.587 4.625 4.548 4.625 378,941 +0.02(+0.51%)
May 15, 2014 4.610 4.633 4.563 4.602 601,075 -0.02(-0.50%)
May 14, 2014 4.812 4.812 4.594 4.625 667,887 -0.19(-3.87%)
May 13, 2014 4.874 4.920 4.812 4.812 541,284 -0.09(-1.74%)
May 12, 2014 4.773 4.920 4.765 4.897 736,456 +0.15(+3.10%)
May 09, 2014 4.641 4.765 4.641 4.749 486,673 +0.08(+1.66%)
May 08, 2014 4.734 4.843 4.656 4.672 584,852 -0.09(-1.95%)
May 07, 2014 4.633 4.781 4.540 4.765 775,442 +0.14(+3.02%)
May 06, 2014 4.649 4.711 4.594 4.625 738,608 -0.05(-1.16%)
May 05, 2014 4.633 4.695 4.602 4.680 614,723 +0.00(+0.00%)
May 02, 2014 4.687 4.812 4.664 4.680 584,940 +0.02(+0.33%)
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.