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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 4.443 4.511 4.404 4.443 1,327,036 -0.06(-1.36%)
Jan 30, 2014 4.519 4.588 4.458 4.504 767,660 +0.03(+0.68%)
Jan 29, 2014 4.481 4.527 4.450 4.473 1,059,330 -0.05(-1.18%)
Jan 28, 2014 4.458 4.534 4.412 4.527 1,234,413 +0.06(+1.37%)
Jan 27, 2014 4.596 4.756 4.404 4.466 2,380,201 -0.40(-8.18%)
Jan 24, 2014 4.978 5.016 4.802 4.863 723,229 -0.16(-3.20%)
Jan 23, 2014 5.177 5.192 4.963 5.024 834,610 -0.15(-2.95%)
Jan 22, 2014 5.238 5.261 5.108 5.177 622,614 -0.04(-0.73%)
Jan 21, 2014 5.123 5.216 5.062 5.215 640,793 +0.12(+2.40%)
Jan 17, 2014 5.123 5.093 5.093 5.093 645,258 -0.03(-0.60%)
Jan 16, 2014 5.246 5.291 5.054 5.123 1,212,046 -0.14(-2.62%)
Jan 15, 2014 5.184 5.314 5.184 5.261 1,167,036 +0.08(+1.48%)
Jan 14, 2014 4.947 5.544 4.924 5.184 2,606,227 +0.39(+8.13%)
Jan 13, 2014 4.901 4.932 4.741 4.794 605,293 -0.13(-2.64%)
Jan 10, 2014 4.901 4.947 4.833 4.924 464,453 +0.01(+0.16%)
Jan 09, 2014 4.932 4.932 4.764 4.917 937,105 -0.02(-0.31%)
Jan 08, 2014 4.986 4.986 4.863 4.932 488,235 -0.05(-1.07%)
Jan 07, 2014 4.947 4.993 4.900 4.986 583,659 +0.07(+1.40%)
Jan 06, 2014 5.039 5.077 4.909 4.917 1,006,201 -0.11(-2.28%)
Jan 03, 2014 5.116 5.200 5.024 5.031 1,098,496 -0.08(-1.64%)
Jan 02, 2014 5.161 5.246 5.039 5.116 987,319 -0.02(-0.45%)
Dec 31, 2013 5.047 5.138 5.138 5.138 1,046,354 +0.08(+1.66%)
Dec 30, 2013 4.878 5.085 4.878 5.054 740,507 +0.16(+3.28%)
Dec 27, 2013 4.917 4.940 4.863 4.894 502,614 +0.01(+0.16%)
Dec 26, 2013 4.840 4.970 4.840 4.886 496,675 +0.05(+1.11%)
Dec 24, 2013 4.871 4.932 4.810 4.833 484,332 -0.04(-0.78%)
Dec 23, 2013 4.710 4.924 4.710 4.871 991,312 +0.19(+4.08%)
Dec 20, 2013 4.726 4.840 4.672 4.680 2,031,133 -0.02(-0.33%)
Dec 19, 2013 4.978 5.008 4.687 4.695 1,072,975 -0.29(-5.83%)
Dec 18, 2013 4.878 5.047 4.848 4.986 1,009,612 +0.08(+1.56%)
Dec 17, 2013 4.894 4.940 4.749 4.909 762,814 +0.00(+0.00%)
Dec 16, 2013 4.741 4.917 4.711 4.909 546,110 +0.16(+3.38%)
Dec 13, 2013 4.710 4.764 4.657 4.749 625,385 +0.04(+0.81%)
Dec 12, 2013 4.588 4.710 4.557 4.710 742,405 +0.11(+2.50%)
Dec 11, 2013 4.664 4.680 4.588 4.596 537,412 -0.08(-1.80%)
Dec 10, 2013 4.733 4.756 4.680 4.680 722,796 -0.06(-1.29%)
Dec 09, 2013 4.641 4.749 4.611 4.741 614,692 +0.09(+1.97%)
Dec 06, 2013 4.596 4.664 4.534 4.649 485,133 +0.10(+2.18%)
Dec 05, 2013 4.565 4.619 4.534 4.550 298,610 -0.03(-0.67%)
Dec 04, 2013 4.603 4.603 4.519 4.580 686,415 -0.03(-0.66%)
Dec 03, 2013 4.550 4.703 4.534 4.611 663,492 +0.07(+1.52%)
Dec 02, 2013 4.596 4.603 4.534 4.542 799,530 -0.06(-1.33%)
Nov 29, 2013 4.626 4.695 4.588 4.603 659,382 -0.02(-0.33%)
Nov 27, 2013 4.580 4.645 4.557 4.619 809,766 +0.04(+0.83%)
Nov 26, 2013 4.603 4.649 4.565 4.580 522,094 -0.03(-0.66%)
Nov 25, 2013 4.649 4.695 4.592 4.611 519,206 -0.04(-0.82%)
Nov 22, 2013 4.664 4.664 4.596 4.649 348,357 +0.00(+0.00%)
Nov 21, 2013 4.542 4.687 4.542 4.649 542,775 +0.11(+2.53%)
Nov 20, 2013 4.611 4.611 4.504 4.534 737,306 -0.05(-1.00%)
Nov 19, 2013 4.573 4.588 4.489 4.580 664,915 +0.00(+0.00%)
Nov 18, 2013 4.626 4.687 4.565 4.580 634,879 -0.02(-0.33%)
Nov 15, 2013 4.672 4.718 4.580 4.596 694,412 -0.08(-1.80%)
Nov 14, 2013 4.427 4.714 4.427 4.680 1,208,288 +0.29(+6.62%)
Nov 12, 2013 4.427 4.489 4.316 4.389 812,968 -0.06(-1.37%)
Nov 11, 2013 4.450 4.504 4.427 4.450 535,323 -0.02(-0.51%)
Nov 08, 2013 4.336 4.489 4.282 4.473 797,111 +0.13(+2.99%)
Nov 07, 2013 4.450 4.527 4.336 4.343 1,123,555 -0.01(-0.18%)
Nov 06, 2013 4.328 4.458 4.328 4.351 1,131,956 +0.04(+0.89%)
Nov 05, 2013 4.550 4.557 4.251 4.313 2,231,904 -0.28(-6.00%)
Nov 04, 2013 4.504 4.649 4.473 4.588 1,458,431 +0.11(+2.56%)
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.