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 +0.105 (+2.07%)
Official Closing 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 (%)
Jun 30, 2011 5.999 6.123 5.991 6.092 222,805 +0.11(+1.82%)
Jun 29, 2011 5.929 6.014 5.875 5.983 192,616 +0.09(+1.58%)
Jun 28, 2011 5.758 5.906 5.758 5.890 212,705 +0.15(+2.57%)
Jun 27, 2011 5.657 5.789 5.541 5.743 417,137 +0.02(+0.41%)
Jun 24, 2011 5.945 5.952 5.681 5.720 723,802 -0.20(-3.41%)
Jun 23, 2011 5.797 5.945 5.712 5.921 241,372 +0.00(+0.00%)
Jun 22, 2011 6.092 6.092 5.859 5.921 332,159 -0.24(-3.90%)
Jun 21, 2011 5.976 6.193 5.952 6.162 239,742 +0.26(+4.34%)
Jun 20, 2011 5.914 5.929 5.875 5.906 221,078 -0.02(-0.26%)
Jun 17, 2011 5.952 6.014 5.797 5.921 421,791 +0.07(+1.19%)
Jun 16, 2011 5.727 5.890 5.665 5.851 259,680 +0.13(+2.31%)
Jun 15, 2011 5.813 5.895 5.689 5.720 543,807 -0.21(-3.53%)
Jun 14, 2011 5.642 6.069 5.595 5.929 493,639 +0.40(+7.30%)
Jun 13, 2011 5.533 5.564 5.363 5.526 231,981 +0.03(+0.57%)
Jun 10, 2011 5.603 5.634 5.448 5.494 326,041 -0.17(-3.01%)
Jun 09, 2011 5.611 5.751 5.611 5.665 212,512 +0.07(+1.25%)
Jun 08, 2011 5.665 5.820 5.549 5.595 195,949 -0.12(-2.17%)
Jun 07, 2011 5.867 5.875 5.720 5.720 176,506 -0.10(-1.73%)
Jun 06, 2011 6.045 6.100 5.805 5.820 402,593 -0.26(-4.21%)
Jun 03, 2011 6.100 6.185 5.937 6.077 523,183 -0.26(-4.04%)
May 24, 2011 6.480 6.511 6.255 6.333 323,837 -0.09(-1.45%)
May 23, 2011 6.628 6.628 6.426 6.426 287,848 -0.34(-5.05%)
May 20, 2011 6.767 6.822 6.604 6.767 298,499 -0.05(-0.68%)
May 19, 2011 6.930 6.977 6.736 6.814 333,541 -0.06(-0.90%)
May 18, 2011 6.961 7.023 6.829 6.876 445,692 -0.09(-1.34%)
May 17, 2011 7.116 7.202 6.922 6.969 301,492 -0.17(-2.39%)
May 16, 2011 7.109 7.326 7.085 7.140 333,955 -0.04(-0.54%)
May 13, 2011 7.427 7.473 7.101 7.179 266,272 -0.26(-3.44%)
May 12, 2011 7.147 7.559 7.094 7.435 155,195 +0.23(+3.12%)
May 11, 2011 7.349 7.404 7.116 7.210 302,082 -0.16(-2.21%)
May 10, 2011 7.334 7.404 7.241 7.373 166,991 +0.12(+1.60%)
May 09, 2011 7.279 7.326 7.225 7.256 122,181 -0.09(-1.16%)
May 06, 2011 7.489 7.489 7.258 7.342 355,648 +0.01(+0.11%)
May 05, 2011 7.279 7.489 7.202 7.334 348,551 -0.02(-0.32%)
May 04, 2011 7.497 7.497 7.194 7.357 438,924 -0.12(-1.56%)
May 03, 2011 7.582 7.667 7.442 7.473 451,816 -0.15(-1.93%)
May 02, 2011 7.605 7.629 7.567 7.621 541,460 +0.09(+1.13%)
Apr 29, 2011 7.636 7.644 7.512 7.536 289,382 -0.08(-1.02%)
Apr 28, 2011 7.660 7.675 7.489 7.613 280,920 -0.06(-0.81%)
Apr 27, 2011 7.466 7.699 7.217 7.675 598,938 +0.19(+2.49%)
Apr 26, 2011 7.551 7.667 7.473 7.489 217,354 -0.05(-0.72%)
Apr 25, 2011 7.683 7.714 7.520 7.543 221,372 -0.14(-1.82%)
Apr 21, 2011 7.761 7.761 7.536 7.683 135,527 +0.01(+0.10%)
Apr 20, 2011 7.613 7.792 7.590 7.675 248,601 +0.22(+2.91%)
Apr 19, 2011 7.349 7.497 7.241 7.458 203,827 +0.14(+1.91%)
Apr 18, 2011 7.233 7.334 7.093 7.318 205,016 -0.06(-0.84%)
Apr 15, 2011 7.287 7.404 7.093 7.380 342,208 +0.07(+0.96%)
Apr 14, 2011 7.171 7.334 7.171 7.310 482,805 +0.05(+0.64%)
Apr 13, 2011 7.404 7.404 7.163 7.264 276,273 -0.07(-0.95%)
Apr 12, 2011 7.303 7.427 7.225 7.334 234,354 -0.04(-0.53%)
Apr 11, 2011 7.419 7.504 7.264 7.373 195,429 -0.08(-1.04%)
Apr 08, 2011 7.792 7.830 7.357 7.450 316,938 -0.26(-3.42%)
Apr 07, 2011 7.993 8.063 7.714 7.714 345,932 -0.29(-3.68%)
Apr 06, 2011 7.893 8.040 7.846 8.009 214,188 +0.17(+2.18%)
Apr 05, 2011 7.567 8.040 7.543 7.838 666,337 +0.23(+3.06%)
Apr 04, 2011 7.473 7.761 7.473 7.605 386,688 +0.13(+1.77%)
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.