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

Acco Brands Corp (NY: ACCO )

5.395 +0.025 (+0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 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, 2013 6.331 6.415 6.201 6.370 1,292,109 +0.04(+0.60%)
Jan 30, 2013 6.431 6.584 6.316 6.331 1,350,039 -0.13(-2.01%)
Jan 29, 2013 6.683 6.683 6.446 6.461 1,702,639 -0.21(-3.21%)
Jan 28, 2013 6.714 6.767 6.660 6.675 1,238,757 -0.04(-0.57%)
Jan 25, 2013 6.782 6.859 6.691 6.714 1,262,527 -0.05(-0.68%)
Jan 24, 2013 6.721 6.867 6.656 6.760 2,278,371 +0.05(+0.80%)
Jan 23, 2013 6.660 6.729 6.595 6.706 1,645,988 +0.00(+0.00%)
Jan 22, 2013 6.775 6.851 6.668 6.706 1,817,920 -0.09(-1.35%)
Jan 18, 2013 6.828 6.920 6.737 6.798 1,930,411 -0.06(-0.89%)
Jan 17, 2013 6.882 7.004 6.798 6.859 1,948,019 +0.02(+0.22%)
Jan 16, 2013 6.591 6.882 6.561 6.844 2,625,210 +0.23(+3.47%)
Jan 15, 2013 6.400 6.614 6.362 6.614 1,656,917 +0.14(+2.13%)
Jan 14, 2013 6.354 6.576 6.232 6.477 2,682,211 +0.13(+2.05%)
Jan 11, 2013 5.980 6.400 5.972 6.347 2,399,669 +0.38(+6.41%)
Jan 10, 2013 5.980 6.094 5.918 5.964 718,953 +0.02(+0.26%)
Jan 09, 2013 5.911 5.972 5.888 5.949 761,858 +0.04(+0.65%)
Jan 08, 2013 5.926 6.025 5.880 5.911 1,130,963 -0.04(-0.64%)
Jan 07, 2013 5.804 5.980 5.781 5.949 1,198,557 +0.08(+1.43%)
Jan 04, 2013 5.773 5.895 5.697 5.865 692,007 +0.09(+1.59%)
Jan 03, 2013 5.758 5.888 5.739 5.773 598,963 +0.02(+0.27%)
Jan 02, 2013 5.746 5.796 5.712 5.758 1,379,811 +0.15(+2.59%)
Dec 31, 2012 5.521 5.720 5.437 5.613 846,393 +0.08(+1.38%)
Dec 28, 2012 5.513 5.605 5.483 5.536 533,861 -0.03(-0.55%)
Dec 27, 2012 5.605 5.612 5.448 5.567 538,605 -0.05(-0.82%)
Dec 26, 2012 5.628 5.674 5.521 5.613 410,460 -0.02(-0.41%)
Dec 24, 2012 5.597 5.658 5.574 5.636 379,564 +0.00(+0.00%)
Dec 21, 2012 5.307 5.636 5.307 5.636 1,391,735 +0.18(+3.37%)
Dec 20, 2012 5.613 5.636 5.398 5.452 842,708 -0.17(-2.99%)
Dec 19, 2012 5.574 5.712 5.490 5.620 860,879 +0.05(+0.96%)
Dec 18, 2012 5.314 5.636 5.291 5.567 981,578 +0.26(+4.90%)
Dec 17, 2012 5.246 5.391 5.169 5.307 883,221 +0.08(+1.46%)
Dec 14, 2012 5.200 5.265 5.184 5.230 443,838 +0.03(+0.59%)
Dec 13, 2012 5.276 5.283 5.158 5.200 672,413 -0.08(-1.59%)
Dec 12, 2012 5.498 5.498 5.276 5.284 658,010 -0.17(-3.09%)
Dec 11, 2012 5.368 5.506 5.360 5.452 944,028 +0.15(+2.89%)
Dec 10, 2012 5.268 5.353 5.207 5.299 592,272 +0.06(+1.17%)
Dec 07, 2012 5.100 5.238 5.062 5.238 715,189 +0.18(+3.47%)
Dec 06, 2012 5.108 5.116 4.955 5.062 995,955 -0.05(-0.90%)
Dec 05, 2012 5.238 5.268 5.108 5.108 1,201,535 -0.09(-1.76%)
Dec 04, 2012 5.322 5.330 5.123 5.200 1,083,100 +0.05(+0.89%)
Nov 30, 2012 5.268 5.268 5.146 5.154 1,551,748 -0.09(-1.75%)
Nov 29, 2012 5.223 5.288 5.154 5.246 1,001,556 +0.06(+1.18%)
Nov 28, 2012 5.268 5.291 5.138 5.184 901,744 -0.13(-2.45%)
Nov 27, 2012 5.414 5.467 5.203 5.314 1,469,056 -0.12(-2.25%)
Nov 26, 2012 5.398 5.475 5.318 5.437 657,800 +0.02(+0.42%)
Nov 23, 2012 5.299 5.483 5.238 5.414 332,876 +0.15(+2.76%)
Nov 21, 2012 5.200 5.307 5.146 5.268 603,431 +0.11(+2.23%)
Nov 20, 2012 5.284 5.284 5.123 5.154 461,863 -0.16(-3.02%)
Nov 19, 2012 5.169 5.360 5.131 5.314 684,593 +0.24(+4.83%)
Nov 16, 2012 5.039 5.093 4.894 5.070 999,380 +0.02(+0.45%)
Nov 15, 2012 5.123 5.223 4.986 5.047 989,193 -0.07(-1.35%)
Nov 14, 2012 5.360 5.383 5.116 5.116 744,695 -0.21(-4.02%)
Nov 13, 2012 5.322 5.475 5.299 5.330 939,091 -0.05(-0.99%)
Nov 12, 2012 5.444 5.605 5.345 5.383 675,427 -0.04(-0.71%)
Nov 09, 2012 5.215 5.506 5.093 5.421 757,361 +0.16(+3.05%)
Nov 08, 2012 5.628 5.643 5.131 5.261 1,252,889 -0.40(-7.03%)
Nov 07, 2012 5.689 5.750 5.597 5.658 942,444 -0.14(-2.37%)
Nov 06, 2012 5.773 5.869 5.681 5.796 2,064,676 +0.11(+1.88%)
Nov 05, 2012 5.911 5.987 5.452 5.689 1,200,484 -0.20(-3.38%)
Nov 02, 2012 5.827 6.079 5.788 5.888 1,757,548 +0.07(+1.18%)
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.