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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 24, 2011 6.385 6.415 6.163 6.240 328,667 -0.09(-1.45%)
May 23, 2011 6.530 6.530 6.331 6.331 292,140 -0.34(-5.05%)
May 20, 2011 6.668 6.721 6.507 6.668 302,951 -0.05(-0.68%)
May 19, 2011 6.828 6.874 6.637 6.714 338,516 -0.06(-0.90%)
May 18, 2011 6.859 6.920 6.729 6.775 452,338 -0.09(-1.34%)
May 17, 2011 7.012 7.096 6.821 6.867 305,989 -0.17(-2.39%)
May 16, 2011 7.004 7.218 6.981 7.035 338,935 -0.04(-0.54%)
May 13, 2011 7.318 7.364 6.997 7.073 270,243 -0.25(-3.44%)
May 12, 2011 7.042 7.448 6.990 7.325 157,510 +0.22(+3.12%)
May 11, 2011 7.241 7.295 7.012 7.104 306,587 -0.16(-2.21%)
May 10, 2011 7.226 7.295 7.134 7.264 169,481 +0.11(+1.60%)
May 09, 2011 7.172 7.218 7.119 7.150 124,003 -0.08(-1.16%)
May 06, 2011 7.379 7.379 7.151 7.234 360,952 +0.01(+0.11%)
May 05, 2011 7.172 7.379 7.096 7.226 353,749 -0.02(-0.32%)
May 04, 2011 7.387 7.387 7.088 7.249 445,470 -0.11(-1.56%)
May 03, 2011 7.471 7.555 7.333 7.364 458,554 -0.15(-1.93%)
May 02, 2011 7.494 7.517 7.455 7.509 549,535 +0.08(+1.13%)
Apr 29, 2011 7.524 7.532 7.402 7.425 293,698 -0.08(-1.02%)
Apr 28, 2011 7.547 7.562 7.379 7.501 285,110 -0.06(-0.81%)
Apr 27, 2011 7.356 7.586 7.111 7.562 607,870 +0.18(+2.49%)
Apr 26, 2011 7.440 7.555 7.364 7.379 220,596 -0.05(-0.72%)
Apr 25, 2011 7.570 7.601 7.410 7.432 224,673 -0.14(-1.82%)
Apr 21, 2011 7.647 7.647 7.425 7.570 137,548 +0.01(+0.10%)
Apr 20, 2011 7.501 7.677 7.478 7.562 252,308 +0.21(+2.91%)
Apr 19, 2011 7.241 7.387 7.134 7.348 206,867 +0.14(+1.91%)
Apr 18, 2011 7.127 7.226 6.989 7.211 208,074 -0.06(-0.84%)
Apr 15, 2011 7.180 7.295 6.989 7.272 347,312 +0.07(+0.96%)
Apr 14, 2011 7.065 7.226 7.065 7.203 490,005 +0.05(+0.64%)
Apr 13, 2011 7.295 7.295 7.058 7.157 280,393 -0.07(-0.95%)
Apr 12, 2011 7.195 7.318 7.119 7.226 237,849 -0.04(-0.53%)
Apr 11, 2011 7.310 7.394 7.157 7.264 198,344 -0.08(-1.04%)
Apr 08, 2011 7.677 7.715 7.249 7.341 321,665 -0.26(-3.42%)
Apr 07, 2011 7.876 7.945 7.601 7.601 351,091 -0.29(-3.68%)
Apr 06, 2011 7.777 7.922 7.731 7.891 217,383 +0.17(+2.18%)
Apr 05, 2011 7.455 7.922 7.432 7.723 676,275 +0.23(+3.06%)
Apr 04, 2011 7.364 7.647 7.364 7.494 392,455 +0.13(+1.77%)
Apr 01, 2011 7.333 7.486 7.203 7.364 803,943 +0.07(+0.94%)
Mar 31, 2011 7.050 7.387 7.050 7.295 300,704 +0.24(+3.47%)
Mar 30, 2011 7.050 7.050 7.050 7.050 372,050 +0.08(+1.10%)
Mar 29, 2011 6.951 7.012 6.821 6.974 484,367 +0.02(+0.22%)
Mar 28, 2011 6.981 7.065 6.958 6.958 327,998 -0.01(-0.11%)
Mar 25, 2011 7.088 7.287 6.951 6.966 284,179 -0.06(-0.87%)
Mar 24, 2011 6.989 7.119 6.790 7.027 414,771 +0.13(+1.88%)
Mar 23, 2011 6.844 6.943 6.782 6.897 925,849 +0.02(+0.22%)
Mar 22, 2011 6.867 6.951 6.805 6.882 343,400 +0.01(+0.11%)
Mar 21, 2011 6.790 6.874 6.698 6.874 401,616 +0.25(+3.81%)
Mar 18, 2011 6.737 7.012 6.576 6.622 842,980 +0.00(+0.00%)
Mar 17, 2011 6.882 6.897 6.565 6.622 449,783 -0.11(-1.59%)
Mar 16, 2011 6.698 6.882 6.652 6.729 392,936 -0.01(-0.11%)
Mar 15, 2011 6.691 6.805 6.683 6.737 270,456 -0.06(-0.90%)
Mar 14, 2011 6.790 7.012 6.752 6.798 261,814 -0.13(-1.88%)
Mar 11, 2011 6.828 7.020 6.767 6.928 230,450 +0.02(+0.33%)
Mar 10, 2011 7.088 7.088 6.805 6.905 541,304 -0.34(-4.65%)
Mar 09, 2011 7.073 7.371 7.035 7.241 282,006 +0.17(+2.38%)
Mar 08, 2011 6.836 7.111 6.683 7.073 330,607 +0.23(+3.35%)
Mar 07, 2011 6.813 6.920 6.591 6.844 397,226 +0.04(+0.56%)
Mar 04, 2011 6.775 6.867 6.683 6.805 214,526 +0.02(+0.34%)
Mar 03, 2011 6.675 6.882 6.675 6.782 379,852 +0.19(+2.90%)
Mar 02, 2011 6.400 6.599 6.400 6.591 220,564 +0.17(+2.62%)
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.