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 (%)
Feb 28, 2013 5.796 5.827 5.735 5.735 705,744 -0.11(-1.96%)
Feb 27, 2013 5.758 5.873 5.704 5.850 571,935 +0.07(+1.19%)
Feb 26, 2013 5.735 5.804 5.567 5.781 1,144,152 -0.10(-1.69%)
Feb 22, 2013 5.827 5.941 5.796 5.880 1,025,544 +0.09(+1.59%)
Feb 21, 2013 5.949 5.957 5.720 5.788 1,735,027 -0.18(-2.95%)
Feb 20, 2013 6.056 6.305 5.957 5.964 2,308,205 -0.07(-1.14%)
Feb 19, 2013 6.155 6.171 5.819 6.033 4,674,436 -0.13(-2.11%)
Feb 15, 2013 6.155 6.217 6.121 6.163 2,384,323 +0.04(+0.62%)
Feb 14, 2013 6.186 6.209 6.102 6.125 1,944,723 -0.05(-0.87%)
Feb 13, 2013 6.415 6.492 6.102 6.178 3,837,816 -0.24(-3.81%)
Feb 12, 2013 6.301 6.438 6.217 6.423 1,614,899 +0.14(+2.19%)
Feb 11, 2013 6.155 6.297 6.125 6.285 708,209 +0.14(+2.24%)
Feb 08, 2013 6.178 6.194 6.102 6.148 644,358 -0.01(-0.12%)
Feb 07, 2013 6.255 6.263 6.110 6.155 652,082 -0.07(-1.11%)
Feb 06, 2013 6.201 6.224 6.117 6.224 1,028,286 +0.06(+0.99%)
Feb 04, 2013 6.301 6.400 6.125 6.163 911,714 -0.21(-3.24%)
Feb 01, 2013 6.431 6.469 6.339 6.370 882,872 +0.00(+0.00%)
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%)
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.