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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2012 9.674 9.815 9.256 9.295 483,148 -0.35(-3.59%)
Feb 28, 2012 9.650 9.831 9.595 9.642 425,598 -0.02(-0.24%)
Feb 27, 2012 9.618 9.681 9.358 9.666 202,915 -0.02(-0.16%)
Feb 24, 2012 9.689 9.768 9.626 9.681 303,407 +0.00(+0.00%)
Feb 23, 2012 9.508 9.689 9.484 9.681 527,265 +0.18(+1.91%)
Feb 22, 2012 9.508 9.579 9.437 9.500 470,896 -0.03(-0.33%)
Feb 21, 2012 9.532 9.611 9.466 9.532 463,052 +0.00(+0.00%)
Feb 17, 2012 9.453 9.650 9.390 9.532 1,265,683 +0.10(+1.09%)
Feb 16, 2012 9.059 9.453 9.047 9.429 1,391,969 +0.32(+3.46%)
Feb 15, 2012 8.775 9.390 8.650 9.114 1,692,902 +0.24(+2.66%)
Feb 14, 2012 8.839 8.949 8.705 8.878 685,264 -0.02(-0.27%)
Feb 13, 2012 8.775 8.980 8.768 8.902 788,099 +0.28(+3.20%)
Feb 10, 2012 8.760 8.882 8.586 8.626 525,903 -0.28(-3.10%)
Feb 09, 2012 8.902 8.957 8.831 8.902 585,098 +0.00(+0.00%)
Feb 08, 2012 8.823 8.902 8.697 8.902 464,392 +0.11(+1.25%)
Feb 07, 2012 8.728 8.823 8.629 8.791 370,803 +0.06(+0.63%)
Feb 06, 2012 8.626 8.815 8.586 8.736 278,994 +0.06(+0.73%)
Feb 03, 2012 8.665 8.791 8.634 8.673 691,318 +0.09(+1.10%)
Feb 02, 2012 8.571 8.657 8.531 8.579 600,603 +0.05(+0.55%)
Feb 01, 2012 8.453 8.586 8.382 8.531 747,852 +0.17(+1.98%)
Jan 31, 2012 8.319 8.516 8.122 8.366 1,593,433 +0.14(+1.72%)
Jan 30, 2012 7.618 8.271 7.594 8.224 1,902,275 +0.50(+6.53%)
Jan 27, 2012 7.586 7.720 7.586 7.720 615,934 +0.12(+1.55%)
Jan 26, 2012 7.720 7.759 7.586 7.602 416,050 -0.10(-1.33%)
Jan 25, 2012 7.688 7.728 7.540 7.704 567,498 -0.02(-0.31%)
Jan 24, 2012 7.736 7.854 7.673 7.728 543,165 -0.09(-1.11%)
Jan 23, 2012 7.862 7.972 7.767 7.814 465,336 -0.04(-0.50%)
Jan 20, 2012 7.759 7.877 7.696 7.854 749,800 +0.09(+1.22%)
Jan 19, 2012 7.673 7.799 7.657 7.759 263,075 +0.14(+1.86%)
Jan 18, 2012 7.358 7.641 7.304 7.618 470,839 +0.22(+2.98%)
Jan 17, 2012 7.649 7.744 7.389 7.397 228,776 -0.15(-1.98%)
Jan 13, 2012 7.302 7.586 7.287 7.547 333,475 +0.13(+1.70%)
Jan 12, 2012 7.444 7.515 7.320 7.421 216,423 +0.02(+0.21%)
Jan 11, 2012 7.342 7.428 7.326 7.405 167,866 +0.00(+0.00%)
Jan 10, 2012 7.491 7.491 7.327 7.405 322,938 +0.05(+0.64%)
Jan 09, 2012 7.358 7.397 7.279 7.358 248,973 +0.01(+0.11%)
Jan 06, 2012 7.381 7.444 7.291 7.350 398,969 -0.02(-0.32%)
Jan 05, 2012 7.539 7.578 7.279 7.373 543,492 -0.24(-3.11%)
Jan 04, 2012 7.610 7.673 7.539 7.610 301,905 +0.01(+0.10%)
Dec 30, 2011 7.633 7.775 7.602 7.602 343,369 -0.12(-1.53%)
Dec 29, 2011 7.720 7.877 7.704 7.720 219,306 +0.05(+0.62%)
Dec 28, 2011 7.807 7.807 7.625 7.673 330,112 -0.18(-2.31%)
Dec 27, 2011 7.720 7.885 7.649 7.854 167,137 +0.09(+1.12%)
Dec 23, 2011 7.830 7.830 7.633 7.767 211,031 -0.04(-0.50%)
Dec 21, 2011 7.791 7.854 7.673 7.807 487,569 -0.02(-0.30%)
Dec 20, 2011 7.822 7.877 7.736 7.830 521,043 +0.24(+3.11%)
Dec 19, 2011 7.838 7.846 7.507 7.594 595,897 -0.16(-2.03%)
Dec 16, 2011 7.649 7.799 7.523 7.751 827,542 +0.14(+1.86%)
Dec 15, 2011 7.846 7.846 7.562 7.610 547,847 -0.08(-1.02%)
Dec 14, 2011 7.696 7.877 7.586 7.688 617,741 -0.12(-1.51%)
Dec 13, 2011 7.822 8.035 7.720 7.807 809,868 +0.09(+1.23%)
Dec 12, 2011 7.775 7.846 7.602 7.712 323,210 -0.14(-1.81%)
Dec 09, 2011 7.799 7.964 7.681 7.854 636,262 +0.30(+3.96%)
Dec 08, 2011 7.625 7.720 7.452 7.554 399,820 -0.20(-2.54%)
Dec 07, 2011 7.491 7.814 7.373 7.751 472,359 +0.18(+2.39%)
Dec 06, 2011 7.334 7.681 7.302 7.570 742,105 +0.24(+3.33%)
Dec 05, 2011 7.484 7.554 7.232 7.326 482,129 +0.02(+0.22%)
Dec 02, 2011 7.452 7.515 7.255 7.310 384,343 +0.01(+0.11%)
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.