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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 5.434 5.488 5.348 5.356 1,809,230 -0.08(-1.43%)
Sep 29, 2014 5.403 5.473 5.379 5.434 1,318,916 -0.04(-0.71%)
Sep 26, 2014 5.457 5.539 5.457 5.473 1,907,583 +0.02(+0.28%)
Sep 25, 2014 5.659 5.682 5.422 5.457 1,643,846 -0.19(-3.43%)
Sep 24, 2014 5.690 5.690 5.620 5.651 1,068,573 -0.01(-0.14%)
Sep 23, 2014 5.713 5.760 5.659 5.659 947,749 -0.06(-1.09%)
Sep 22, 2014 5.760 5.830 5.643 5.721 1,203,271 -0.09(-1.60%)
Sep 19, 2014 5.900 5.946 5.775 5.814 1,868,958 -0.09(-1.58%)
Sep 18, 2014 5.892 5.938 5.884 5.907 809,124 +0.04(+0.66%)
Sep 17, 2014 5.907 5.954 5.853 5.868 2,448,544 -0.02(-0.40%)
Sep 16, 2014 5.853 5.907 5.814 5.892 1,574,221 +0.03(+0.53%)
Sep 15, 2014 5.907 5.923 5.861 5.861 1,490,791 -0.04(-0.66%)
Sep 12, 2014 6.000 6.031 5.845 5.900 1,804,973 -0.12(-1.94%)
Sep 11, 2014 6.008 6.090 6.008 6.016 2,415,044 -0.05(-0.77%)
Sep 10, 2014 6.063 6.117 6.035 6.063 1,721,277 +0.02(+0.26%)
Sep 09, 2014 6.148 6.163 5.993 6.047 1,412,977 -0.09(-1.52%)
Sep 08, 2014 6.117 6.148 6.070 6.140 1,083,900 +0.03(+0.51%)
Sep 05, 2014 6.039 6.132 6.008 6.109 658,023 +0.05(+0.90%)
Sep 04, 2014 6.070 6.117 6.031 6.055 797,207 +0.01(+0.13%)
Sep 03, 2014 6.156 6.156 6.024 6.047 1,123,091 -0.05(-0.89%)
Sep 02, 2014 6.039 6.187 5.977 6.101 1,119,718 +0.10(+1.68%)
Aug 29, 2014 6.031 6.000 6.000 6.000 905,504 +0.01(+0.13%)
Aug 28, 2014 5.946 6.008 5.876 5.993 819,808 +0.05(+0.78%)
Aug 27, 2014 5.946 6.008 5.876 5.946 691,038 -0.02(-0.26%)
Aug 26, 2014 5.946 5.993 5.892 5.962 735,034 +0.03(+0.52%)
Aug 25, 2014 5.962 6.031 5.896 5.931 3,932,334 -0.01(-0.13%)
Aug 22, 2014 5.775 6.109 5.725 5.938 4,647,213 +0.18(+3.10%)
Aug 21, 2014 5.744 5.791 5.674 5.760 4,691,244 +0.14(+2.49%)
Aug 20, 2014 5.690 5.752 5.620 5.620 1,270,544 -0.08(-1.36%)
Aug 19, 2014 5.705 5.768 5.643 5.698 1,589,308 +0.00(+0.00%)
Aug 18, 2014 5.527 5.721 5.519 5.698 1,552,806 +0.26(+4.86%)
Aug 15, 2014 5.511 5.519 5.356 5.434 1,334,272 +0.00(+0.00%)
Aug 14, 2014 5.395 5.449 5.348 5.434 1,342,259 +0.05(+0.86%)
Aug 13, 2014 5.255 5.387 5.255 5.387 758,022 +0.16(+2.97%)
Aug 12, 2014 5.279 5.348 5.224 5.232 1,055,002 -0.05(-1.03%)
Aug 11, 2014 5.255 5.317 5.224 5.286 956,432 +0.09(+1.64%)
Aug 08, 2014 5.123 5.224 5.119 5.201 880,761 +0.06(+1.21%)
Aug 07, 2014 5.232 5.263 5.115 5.139 462,368 -0.06(-1.19%)
Aug 06, 2014 5.162 5.302 5.092 5.201 996,686 +0.02(+0.45%)
Aug 05, 2014 5.053 5.185 5.007 5.178 718,667 +0.12(+2.30%)
Aug 04, 2014 5.123 5.147 5.015 5.061 1,391,716 -0.05(-1.06%)
Aug 01, 2014 5.162 5.174 5.061 5.115 1,436,578 -0.02(-0.45%)
Jul 31, 2014 5.053 5.224 4.999 5.139 1,281,772 +0.09(+1.85%)
Jul 30, 2014 4.844 5.216 4.844 5.046 2,409,690 +0.36(+7.79%)
Jul 29, 2014 4.735 4.758 4.673 4.681 409,866 -0.02(-0.50%)
Jul 28, 2014 4.758 4.774 4.650 4.704 738,262 -0.05(-1.14%)
Jul 25, 2014 4.789 4.828 4.751 4.758 402,867 -0.06(-1.29%)
Jul 24, 2014 4.883 4.921 4.782 4.821 547,953 -0.04(-0.80%)
Jul 23, 2014 4.852 4.906 4.828 4.859 525,370 +0.01(+0.16%)
Jul 22, 2014 4.852 4.890 4.828 4.852 416,394 +0.02(+0.32%)
Jul 21, 2014 4.898 4.914 4.789 4.836 343,429 -0.09(-1.74%)
Jul 18, 2014 4.836 4.952 4.836 4.921 487,962 +0.07(+1.44%)
Jul 17, 2014 4.836 4.937 4.821 4.852 700,618 -0.04(-0.79%)
Jul 16, 2014 4.976 4.976 4.875 4.890 679,813 -0.05(-0.94%)
Jul 15, 2014 4.952 5.015 4.890 4.937 513,794 -0.03(-0.63%)
Jul 14, 2014 5.022 5.030 4.906 4.968 575,148 +0.02(+0.31%)
Jul 11, 2014 4.968 5.038 4.945 4.952 451,668 -0.03(-0.62%)
Jul 10, 2014 4.952 5.046 4.929 4.984 522,272 -0.09(-1.68%)
Jul 09, 2014 5.084 5.123 5.030 5.069 312,078 +0.02(+0.31%)
Jul 08, 2014 5.123 5.154 5.030 5.053 752,970 -0.11(-2.11%)
Jul 07, 2014 5.170 5.178 5.077 5.162 501,222 -0.02(-0.45%)
Jul 03, 2014 5.162 5.185 5.185 5.185 345,892 +0.05(+1.06%)
Jul 02, 2014 5.123 5.185 5.092 5.131 506,869 +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.