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 (%)
Jul 29, 2011 6.299 6.735 6.177 6.551 473,894 +0.11(+1.78%)
Jul 28, 2011 6.353 6.796 6.299 6.437 958,786 +0.10(+1.57%)
Jul 27, 2011 6.406 6.475 5.726 6.337 1,690,239 +0.85(+15.46%)
Jul 26, 2011 5.565 5.604 5.420 5.489 348,257 -0.06(-1.10%)
Jul 25, 2011 5.550 5.672 5.474 5.550 405,246 -0.10(-1.76%)
Jul 22, 2011 5.672 5.688 5.634 5.649 194,637 -0.08(-1.34%)
Jul 21, 2011 5.749 5.863 5.688 5.726 315,956 +0.02(+0.27%)
Jul 20, 2011 5.848 5.871 5.634 5.711 157,986 -0.14(-2.35%)
Jul 19, 2011 5.802 5.925 5.718 5.848 211,325 +0.15(+2.68%)
Jul 18, 2011 5.909 5.963 5.680 5.695 236,830 -0.27(-4.49%)
Jul 15, 2011 5.894 6.100 5.894 5.963 297,121 +0.10(+1.69%)
Jul 14, 2011 6.016 6.062 5.779 5.863 204,866 -0.15(-2.42%)
Jul 13, 2011 6.062 6.146 5.955 6.009 184,149 +0.02(+0.26%)
Jul 12, 2011 6.055 6.177 5.978 5.993 235,374 -0.11(-1.88%)
Jul 11, 2011 6.200 6.253 6.062 6.108 182,870 -0.21(-3.27%)
Jul 08, 2011 6.238 6.345 6.146 6.314 227,255 -0.05(-0.72%)
Jul 07, 2011 6.360 6.521 6.330 6.360 239,167 +0.10(+1.59%)
Jul 06, 2011 6.292 6.498 6.238 6.261 152,637 -0.06(-0.97%)
Jul 05, 2011 6.215 6.345 6.108 6.322 290,553 +0.11(+1.85%)
Jul 01, 2011 6.016 6.223 6.001 6.207 402,572 +0.21(+3.44%)
Jun 30, 2011 5.909 6.032 5.902 6.001 226,184 +0.11(+1.82%)
Jun 29, 2011 5.840 5.925 5.787 5.894 195,538 +0.09(+1.58%)
Jun 28, 2011 5.672 5.818 5.672 5.802 215,931 +0.15(+2.57%)
Jun 27, 2011 5.573 5.703 5.458 5.657 423,464 +0.02(+0.41%)
Jun 24, 2011 5.856 5.863 5.596 5.634 734,780 -0.20(-3.41%)
Jun 23, 2011 5.711 5.856 5.626 5.833 245,033 +0.00(+0.00%)
Jun 22, 2011 6.001 6.001 5.772 5.833 337,197 -0.24(-3.90%)
Jun 21, 2011 5.886 6.100 5.863 6.070 243,378 +0.25(+4.34%)
Jun 20, 2011 5.825 5.840 5.787 5.818 224,431 -0.02(-0.26%)
Jun 17, 2011 5.863 5.925 5.711 5.833 428,188 +0.07(+1.19%)
Jun 16, 2011 5.642 5.802 5.581 5.764 263,618 +0.13(+2.31%)
Jun 15, 2011 5.726 5.807 5.604 5.634 552,054 -0.21(-3.53%)
Jun 14, 2011 5.558 5.978 5.512 5.840 501,126 +0.40(+7.30%)
Jun 13, 2011 5.451 5.481 5.282 5.443 235,499 +0.03(+0.56%)
Jun 10, 2011 5.519 5.550 5.367 5.412 330,986 -0.17(-3.01%)
Jun 09, 2011 5.527 5.665 5.527 5.581 215,735 +0.07(+1.25%)
Jun 08, 2011 5.581 5.733 5.466 5.512 198,921 -0.12(-2.17%)
Jun 07, 2011 5.779 5.787 5.634 5.634 179,183 -0.10(-1.73%)
Jun 06, 2011 5.955 6.009 5.718 5.733 408,699 -0.25(-4.21%)
Jun 03, 2011 6.009 6.093 5.848 5.986 531,118 -0.25(-4.04%)
May 24, 2011 6.383 6.414 6.162 6.238 328,749 -0.09(-1.45%)
May 23, 2011 6.529 6.529 6.330 6.330 292,213 -0.34(-5.05%)
May 20, 2011 6.666 6.720 6.506 6.666 303,026 -0.05(-0.68%)
May 19, 2011 6.827 6.873 6.636 6.712 338,600 -0.06(-0.90%)
May 18, 2011 6.857 6.918 6.727 6.773 452,451 -0.09(-1.34%)
May 17, 2011 7.010 7.094 6.819 6.865 306,065 -0.17(-2.39%)
May 16, 2011 7.002 7.217 6.980 7.033 339,020 -0.04(-0.54%)
May 13, 2011 7.316 7.362 6.995 7.071 270,311 -0.25(-3.44%)
May 12, 2011 7.041 7.446 6.988 7.324 157,549 +0.22(+3.12%)
May 11, 2011 7.239 7.293 7.010 7.102 306,664 -0.16(-2.21%)
May 10, 2011 7.224 7.293 7.132 7.262 169,524 +0.11(+1.60%)
May 09, 2011 7.171 7.217 7.117 7.148 124,034 -0.08(-1.16%)
May 06, 2011 7.377 7.377 7.150 7.232 361,042 +0.01(+0.11%)
May 05, 2011 7.171 7.377 7.094 7.224 353,837 -0.02(-0.32%)
May 04, 2011 7.385 7.385 7.087 7.247 445,581 -0.11(-1.56%)
May 03, 2011 7.469 7.553 7.331 7.362 458,669 -0.15(-1.93%)
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.