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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2011 7.638 7.646 7.514 7.537 289,310 -0.08(-1.02%)
Apr 28, 2011 7.662 7.677 7.491 7.615 280,850 -0.06(-0.81%)
Apr 27, 2011 7.468 7.701 7.219 7.677 598,788 +0.19(+2.49%)
Apr 26, 2011 7.553 7.669 7.475 7.491 217,300 -0.05(-0.72%)
Apr 25, 2011 7.685 7.716 7.522 7.545 221,317 -0.14(-1.82%)
Apr 21, 2011 7.763 7.763 7.537 7.685 135,493 +0.01(+0.10%)
Apr 20, 2011 7.615 7.794 7.592 7.677 248,539 +0.22(+2.91%)
Apr 19, 2011 7.351 7.499 7.242 7.460 203,776 +0.14(+1.91%)
Apr 18, 2011 7.235 7.336 7.095 7.320 204,965 -0.06(-0.84%)
Apr 15, 2011 7.289 7.405 7.095 7.382 342,123 +0.07(+0.96%)
Apr 14, 2011 7.173 7.336 7.173 7.312 482,684 +0.05(+0.64%)
Apr 13, 2011 7.405 7.405 7.165 7.266 276,204 -0.07(-0.95%)
Apr 12, 2011 7.305 7.429 7.227 7.336 234,296 -0.04(-0.53%)
Apr 11, 2011 7.421 7.506 7.266 7.374 195,381 -0.08(-1.04%)
Apr 08, 2011 7.794 7.832 7.359 7.452 316,859 -0.26(-3.42%)
Apr 07, 2011 7.995 8.065 7.716 7.716 345,846 -0.29(-3.68%)
Apr 06, 2011 7.894 8.042 7.848 8.011 214,135 +0.17(+2.18%)
Apr 05, 2011 7.568 8.042 7.545 7.840 666,171 +0.23(+3.06%)
Apr 04, 2011 7.475 7.763 7.475 7.607 386,592 +0.13(+1.77%)
Apr 01, 2011 7.444 7.600 7.312 7.475 791,931 +0.07(+0.94%)
Mar 31, 2011 7.157 7.499 7.157 7.405 296,211 +0.25(+3.47%)
Mar 30, 2011 7.157 7.157 7.157 7.157 366,491 +0.08(+1.10%)
Mar 29, 2011 7.056 7.118 6.924 7.079 477,130 +0.02(+0.22%)
Mar 28, 2011 7.087 7.173 7.064 7.064 323,098 -0.01(-0.11%)
Mar 25, 2011 7.196 7.398 7.056 7.072 279,933 -0.06(-0.87%)
Mar 24, 2011 7.095 7.227 6.893 7.134 408,574 +0.13(+1.88%)
Mar 23, 2011 6.947 7.048 6.885 7.002 912,016 +0.02(+0.22%)
Mar 22, 2011 6.971 7.056 6.909 6.986 338,270 +0.01(+0.11%)
Mar 21, 2011 6.893 6.979 6.800 6.979 395,616 +0.26(+3.81%)
Mar 18, 2011 6.839 7.118 6.676 6.722 830,385 +0.00(+0.00%)
Mar 17, 2011 6.986 7.002 6.664 6.722 443,063 -0.11(-1.59%)
Mar 16, 2011 6.800 6.986 6.753 6.831 387,066 -0.01(-0.11%)
Mar 15, 2011 6.792 6.909 6.784 6.839 266,415 -0.06(-0.90%)
Mar 14, 2011 6.893 7.118 6.854 6.901 257,903 -0.13(-1.88%)
Mar 11, 2011 6.932 7.126 6.870 7.033 227,007 +0.02(+0.33%)
Mar 10, 2011 7.196 7.196 6.909 7.010 533,217 -0.34(-4.65%)
Mar 09, 2011 7.180 7.483 7.142 7.351 277,793 +0.17(+2.38%)
Mar 08, 2011 6.940 7.219 6.784 7.180 325,668 +0.23(+3.35%)
Mar 07, 2011 6.916 7.025 6.691 6.947 391,291 +0.04(+0.56%)
Mar 04, 2011 6.878 6.971 6.784 6.909 211,321 +0.02(+0.34%)
Mar 03, 2011 6.777 6.986 6.777 6.885 374,177 +0.19(+2.90%)
Mar 02, 2011 6.497 6.699 6.497 6.691 217,269 +0.17(+2.62%)
Mar 01, 2011 6.645 6.652 6.365 6.521 417,180 -0.12(-1.75%)
Feb 28, 2011 6.777 6.777 6.482 6.637 173,707 -0.05(-0.81%)
Feb 25, 2011 6.505 6.746 6.466 6.691 216,893 +0.23(+3.61%)
Feb 24, 2011 6.404 6.521 6.358 6.458 357,044 +0.07(+1.09%)
Feb 23, 2011 6.676 6.715 6.280 6.389 284,699 -0.30(-4.52%)
Feb 22, 2011 6.916 7.033 6.691 6.691 290,406 -0.36(-5.07%)
Feb 18, 2011 7.118 7.165 6.924 7.048 253,829 -0.03(-0.44%)
Feb 17, 2011 7.126 7.165 6.994 7.079 223,871 -0.05(-0.65%)
Feb 16, 2011 6.986 7.219 6.986 7.126 270,828 +0.15(+2.11%)
Feb 15, 2011 6.955 7.002 6.909 6.979 405,040 +0.01(+0.11%)
Feb 14, 2011 6.878 7.079 6.847 6.971 407,370 +0.11(+1.58%)
Feb 11, 2011 6.722 6.862 6.660 6.862 612,237 +0.12(+1.73%)
Feb 10, 2011 6.691 6.909 6.691 6.746 460,861 -0.02(-0.34%)
Feb 09, 2011 6.684 6.870 6.482 6.769 844,289 +0.06(+0.93%)
Feb 08, 2011 6.590 6.707 6.536 6.707 491,072 +0.10(+1.53%)
Feb 07, 2011 6.614 6.730 6.567 6.606 297,483 +0.00(+0.00%)
Feb 04, 2011 6.552 6.637 6.513 6.606 200,804 +0.04(+0.59%)
Feb 03, 2011 6.583 6.676 6.501 6.567 244,813 -0.04(-0.59%)
Feb 02, 2011 6.583 6.668 6.544 6.606 124,961 +0.00(+0.00%)
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.