Skip to main content

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.365 8.388 7.876 8.067 11,223,651 -0.32(-3.83%)
Apr 27, 2012 8.235 8.427 8.113 8.388 1,215,847 +0.16(+1.95%)
Apr 26, 2012 8.044 8.304 7.998 8.228 1,749,848 +0.18(+2.28%)
Apr 25, 2012 8.251 8.419 7.960 8.044 1,187,139 -0.16(-1.96%)
Apr 24, 2012 8.174 8.258 7.960 8.205 1,646,731 +0.04(+0.47%)
Apr 23, 2012 8.350 8.350 8.075 8.167 1,246,272 -0.27(-3.17%)
Apr 20, 2012 8.511 8.579 8.350 8.434 982,532 +0.03(+0.36%)
Apr 19, 2012 8.641 8.686 8.228 8.404 2,915,660 -0.25(-2.92%)
Apr 18, 2012 8.664 8.778 8.388 8.656 2,028,843 -0.05(-0.53%)
Apr 17, 2012 8.878 8.962 8.702 8.702 2,373,652 -0.31(-3.40%)
Apr 16, 2012 8.870 9.161 8.732 9.008 948,788 +0.19(+2.17%)
Apr 13, 2012 8.985 9.000 8.748 8.816 1,028,085 -0.23(-2.54%)
Apr 12, 2012 8.924 9.199 8.908 9.046 712,303 +0.11(+1.20%)
Apr 11, 2012 8.755 8.985 8.694 8.939 631,550 +0.31(+3.63%)
Apr 10, 2012 9.000 9.023 8.457 8.625 769,024 -0.37(-4.16%)
Apr 09, 2012 9.023 9.161 8.816 9.000 534,656 -0.21(-2.24%)
Apr 05, 2012 9.191 9.344 9.122 9.206 785,065 +0.00(+0.00%)
Apr 04, 2012 9.489 9.489 9.130 9.206 585,596 -0.41(-4.29%)
Apr 03, 2012 9.826 9.925 9.543 9.619 446,724 -0.24(-2.40%)
Apr 02, 2012 9.474 9.925 9.184 9.856 735,985 +0.37(+3.87%)
Mar 30, 2012 9.765 9.765 9.398 9.489 704,290 -0.18(-1.82%)
Mar 29, 2012 9.596 9.780 9.535 9.665 472,201 -0.03(-0.32%)
Mar 28, 2012 9.726 9.757 9.497 9.696 440,322 -0.04(-0.39%)
Mar 27, 2012 9.688 9.979 9.688 9.734 525,622 +0.02(+0.24%)
Mar 26, 2012 9.650 9.757 9.596 9.711 586,184 +0.16(+1.68%)
Mar 23, 2012 9.528 9.658 9.451 9.551 496,057 +0.02(+0.16%)
Mar 22, 2012 9.543 9.696 9.382 9.535 531,044 -0.14(-1.42%)
Mar 21, 2012 9.811 9.811 9.658 9.673 572,131 -0.13(-1.33%)
Mar 20, 2012 9.833 9.879 9.673 9.803 512,767 -0.15(-1.46%)
Mar 19, 2012 9.681 10.06 9.604 9.948 860,076 +0.22(+2.28%)
Mar 16, 2012 9.933 9.948 9.688 9.726 1,104,041 -0.21(-2.08%)
Mar 15, 2012 9.788 10.13 9.665 9.933 1,905,896 +0.37(+3.92%)
Mar 14, 2012 9.413 9.558 9.359 9.558 468,411 +0.12(+1.30%)
Mar 13, 2012 9.191 9.466 9.092 9.436 723,458 +0.34(+3.78%)
Mar 12, 2012 9.061 9.153 8.870 9.092 299,425 +0.05(+0.59%)
Mar 09, 2012 8.839 9.191 8.824 9.038 293,609 +0.20(+2.25%)
Mar 08, 2012 8.878 8.916 8.771 8.839 467,429 +0.02(+0.26%)
Mar 07, 2012 8.679 8.962 8.564 8.816 385,437 +0.15(+1.77%)
Mar 06, 2012 8.748 8.824 8.587 8.664 603,273 -0.20(-2.24%)
Mar 05, 2012 9.145 9.184 8.755 8.862 400,309 -0.32(-3.50%)
Mar 02, 2012 9.191 9.489 9.115 9.184 765,826 -0.02(-0.17%)
Mar 01, 2012 9.023 9.268 9.000 9.199 1,037,526 +0.18(+1.95%)
Feb 29, 2012 9.390 9.528 8.985 9.023 497,739 -0.34(-3.59%)
Feb 28, 2012 9.367 9.543 9.313 9.359 438,451 -0.02(-0.24%)
Feb 27, 2012 9.336 9.398 9.084 9.382 209,043 -0.02(-0.16%)
Feb 24, 2012 9.405 9.482 9.344 9.398 312,569 +0.00(+0.00%)
Feb 23, 2012 9.229 9.405 9.206 9.398 543,188 +0.18(+1.91%)
Feb 22, 2012 9.229 9.298 9.161 9.222 485,116 -0.03(-0.33%)
Feb 21, 2012 9.252 9.329 9.188 9.252 477,036 +0.00(+0.00%)
Feb 17, 2012 9.176 9.367 9.115 9.252 1,303,905 +0.10(+1.09%)
Feb 16, 2012 8.794 9.176 8.782 9.153 1,434,005 +0.31(+3.46%)
Feb 15, 2012 8.518 9.115 8.396 8.847 1,744,025 +0.23(+2.66%)
Feb 14, 2012 8.579 8.686 8.449 8.618 705,958 -0.02(-0.27%)
Feb 13, 2012 8.518 8.717 8.511 8.641 811,899 +0.27(+3.20%)
Feb 10, 2012 8.503 8.621 8.335 8.373 541,785 -0.27(-3.10%)
Feb 09, 2012 8.641 8.694 8.572 8.641 602,767 +0.00(+0.00%)
Feb 08, 2012 8.564 8.641 8.442 8.641 478,417 +0.11(+1.25%)
Feb 07, 2012 8.472 8.564 8.376 8.534 382,001 +0.05(+0.63%)
Feb 06, 2012 8.373 8.556 8.335 8.480 287,419 +0.06(+0.73%)
Feb 03, 2012 8.411 8.534 8.381 8.419 712,195 +0.09(+1.10%)
Feb 02, 2012 8.319 8.404 8.281 8.327 618,740 +0.05(+0.55%)
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.