Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2014 4.726 4.792 4.540 4.664 1,035,464 -0.09(-1.96%)
Apr 30, 2014 4.579 4.843 4.486 4.757 1,176,908 +0.19(+4.25%)
Apr 29, 2014 4.656 4.656 4.540 4.563 569,628 -0.05(-1.18%)
Apr 28, 2014 4.618 4.656 4.478 4.618 707,140 +0.01(+0.17%)
Apr 25, 2014 4.726 4.749 4.587 4.610 681,607 -0.16(-3.26%)
Apr 24, 2014 4.943 4.943 4.734 4.765 448,043 -0.13(-2.69%)
Apr 23, 2014 4.905 4.943 4.843 4.897 426,507 -0.02(-0.32%)
Apr 22, 2014 4.757 4.943 4.757 4.912 653,742 +0.15(+3.09%)
Apr 21, 2014 4.781 4.812 4.726 4.765 264,753 +0.00(+0.00%)
Apr 17, 2014 4.649 4.765 4.765 4.765 287,220 +0.10(+2.16%)
Apr 16, 2014 4.749 4.749 4.601 4.664 320,283 -0.04(-0.83%)
Apr 15, 2014 4.656 4.718 4.575 4.703 519,393 +0.05(+1.00%)
Apr 14, 2014 4.695 4.773 4.625 4.656 423,479 +0.03(+0.67%)
Apr 11, 2014 4.633 4.726 4.563 4.625 633,720 -0.03(-0.67%)
Apr 10, 2014 4.866 4.928 4.656 4.656 632,768 -0.23(-4.61%)
Apr 09, 2014 4.827 4.909 4.757 4.881 447,316 +0.05(+1.13%)
Apr 08, 2014 4.773 4.874 4.765 4.827 428,966 +0.05(+0.97%)
Apr 07, 2014 4.757 4.827 4.664 4.781 573,205 +0.02(+0.33%)
Apr 04, 2014 4.951 4.998 4.703 4.765 626,674 -0.17(-3.46%)
Apr 03, 2014 5.075 5.083 4.936 4.936 404,014 -0.13(-2.60%)
Apr 02, 2014 4.943 5.091 4.943 5.068 611,541 +0.12(+2.35%)
Apr 01, 2014 4.781 4.990 4.781 4.951 893,162 +0.17(+3.57%)
Mar 31, 2014 4.672 4.804 4.625 4.781 940,168 +0.12(+2.67%)
Mar 28, 2014 4.703 4.757 4.649 4.656 570,910 -0.05(-0.99%)
Mar 27, 2014 4.757 4.804 4.695 4.703 421,268 -0.04(-0.82%)
Mar 26, 2014 4.897 4.912 4.734 4.742 630,278 -0.15(-3.02%)
Mar 25, 2014 4.889 4.936 4.835 4.889 677,750 +0.01(+0.16%)
Mar 24, 2014 4.819 4.959 4.781 4.881 1,386,873 +0.07(+1.45%)
Mar 21, 2014 4.703 4.812 4.703 4.812 1,619,817 +0.11(+2.31%)
Mar 20, 2014 4.695 4.804 4.672 4.703 723,952 -0.02(-0.49%)
Mar 19, 2014 4.641 4.788 4.625 4.726 831,062 +0.08(+1.67%)
Mar 18, 2014 4.563 4.695 4.540 4.649 745,909 +0.10(+2.22%)
Mar 17, 2014 4.563 4.734 4.517 4.548 767,268 -0.02(-0.51%)
Mar 14, 2014 4.618 4.618 4.540 4.571 633,405 -0.06(-1.34%)
Mar 13, 2014 4.773 4.804 4.610 4.633 719,060 -0.13(-2.77%)
Mar 12, 2014 4.687 4.812 4.649 4.765 1,451,823 +0.05(+0.99%)
Mar 11, 2014 4.757 4.858 4.703 4.718 942,740 -0.07(-1.46%)
Mar 10, 2014 4.718 4.819 4.649 4.788 1,299,011 +0.07(+1.48%)
Mar 07, 2014 4.819 4.858 4.703 4.718 1,216,943 -0.09(-1.78%)
Mar 06, 2014 4.726 4.812 4.641 4.804 2,844,581 +0.04(+0.81%)
Mar 05, 2014 4.711 4.796 4.695 4.765 1,549,097 +0.04(+0.82%)
Mar 04, 2014 4.695 4.796 4.687 4.726 1,604,783 +0.10(+2.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.