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

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
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 (%)
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.