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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2011 5.247 5.387 5.147 5.294 373,890 +0.09(+1.79%)
Aug 30, 2011 5.092 5.271 4.976 5.201 219,213 +0.08(+1.52%)
Aug 29, 2011 4.875 5.162 4.844 5.123 381,271 +0.33(+6.97%)
Aug 26, 2011 4.588 4.828 4.487 4.789 195,998 +0.16(+3.35%)
Aug 25, 2011 4.828 4.883 4.595 4.634 242,489 -0.12(-2.61%)
Aug 24, 2011 4.626 4.828 4.597 4.758 207,199 +0.10(+2.17%)
Aug 23, 2011 4.440 4.658 4.355 4.658 302,924 +0.26(+6.01%)
Aug 22, 2011 4.588 4.626 4.277 4.394 201,263 -0.05(-1.05%)
Aug 19, 2011 4.549 4.743 4.401 4.440 270,466 -0.15(-3.21%)
Aug 18, 2011 4.883 4.906 4.541 4.588 309,602 -0.53(-10.32%)
Aug 17, 2011 5.240 5.271 5.046 5.115 264,386 -0.08(-1.49%)
Aug 16, 2011 5.240 5.279 5.046 5.193 245,563 -0.15(-2.76%)
Aug 15, 2011 5.294 5.442 5.178 5.341 253,281 +0.12(+2.23%)
Aug 12, 2011 5.465 5.651 5.209 5.224 361,995 -0.17(-3.17%)
Aug 11, 2011 5.170 5.488 5.084 5.395 412,058 +0.36(+7.09%)
Aug 10, 2011 5.449 5.589 5.015 5.038 604,277 -0.63(-11.10%)
Aug 09, 2011 5.690 5.667 4.743 5.667 722,393 +0.43(+8.31%)
Aug 08, 2011 5.690 5.861 5.224 5.232 1,195,758 -0.67(-11.32%)
Aug 05, 2011 5.938 6.070 5.558 5.900 605,236 +0.06(+1.06%)
Aug 04, 2011 6.179 6.396 5.837 5.837 559,780 -0.45(-7.16%)
Aug 03, 2011 6.163 6.358 6.078 6.288 463,286 +0.15(+2.40%)
Aug 02, 2011 6.404 6.590 6.125 6.140 464,197 -0.28(-4.35%)
Aug 01, 2011 6.746 6.862 6.295 6.420 764,630 -0.23(-3.50%)
Jul 29, 2011 6.396 6.839 6.272 6.652 466,697 +0.12(+1.78%)
Jul 28, 2011 6.451 6.901 6.396 6.536 944,226 +0.10(+1.57%)
Jul 27, 2011 6.505 6.575 5.814 6.435 1,664,570 +0.86(+15.46%)
Jul 26, 2011 5.651 5.690 5.504 5.573 342,968 -0.06(-1.10%)
Jul 25, 2011 5.636 5.760 5.558 5.636 399,091 -0.10(-1.76%)
Jul 22, 2011 5.760 5.775 5.721 5.737 191,681 -0.08(-1.34%)
Jul 21, 2011 5.837 5.954 5.775 5.814 311,157 +0.02(+0.27%)
Jul 20, 2011 5.938 5.962 5.721 5.799 155,587 -0.14(-2.35%)
Jul 19, 2011 5.892 6.016 5.806 5.938 208,116 +0.16(+2.68%)
Jul 18, 2011 6.000 6.055 5.768 5.783 233,233 -0.27(-4.49%)
Jul 15, 2011 5.985 6.194 5.985 6.055 292,609 +0.10(+1.69%)
Jul 14, 2011 6.109 6.156 5.868 5.954 201,755 -0.15(-2.42%)
Jul 13, 2011 6.156 6.241 6.047 6.101 181,353 +0.02(+0.26%)
Jul 12, 2011 6.148 6.272 6.070 6.086 231,799 -0.12(-1.88%)
Jul 11, 2011 6.295 6.350 6.156 6.202 180,093 -0.21(-3.27%)
Jul 08, 2011 6.334 6.443 6.241 6.412 223,804 -0.05(-0.72%)
Jul 07, 2011 6.458 6.621 6.427 6.458 235,535 +0.10(+1.59%)
Jul 06, 2011 6.389 6.598 6.334 6.358 150,319 -0.06(-0.97%)
Jul 05, 2011 6.311 6.443 6.202 6.420 286,141 +0.12(+1.85%)
Jul 01, 2011 6.109 6.319 6.094 6.303 396,458 +0.21(+3.44%)
Jun 30, 2011 6.000 6.125 5.993 6.094 222,749 +0.11(+1.82%)
Jun 29, 2011 5.931 6.016 5.876 5.985 192,568 +0.09(+1.58%)
Jun 28, 2011 5.760 5.907 5.760 5.892 212,652 +0.15(+2.57%)
Jun 27, 2011 5.659 5.791 5.542 5.744 417,033 +0.02(+0.41%)
Jun 24, 2011 5.946 5.954 5.682 5.721 723,621 -0.20(-3.41%)
Jun 23, 2011 5.799 5.946 5.713 5.923 241,312 +0.00(+0.00%)
Jun 22, 2011 6.094 6.094 5.861 5.923 332,076 -0.24(-3.90%)
Jun 21, 2011 5.977 6.194 5.954 6.163 239,682 +0.26(+4.34%)
Jun 20, 2011 5.915 5.931 5.876 5.907 221,023 -0.02(-0.26%)
Jun 17, 2011 5.954 6.016 5.799 5.923 421,686 +0.07(+1.19%)
Jun 16, 2011 5.729 5.892 5.667 5.853 259,615 +0.13(+2.31%)
Jun 15, 2011 5.814 5.897 5.690 5.721 543,671 -0.21(-3.53%)
Jun 14, 2011 5.643 6.070 5.597 5.931 493,516 +0.40(+7.30%)
Jun 13, 2011 5.535 5.566 5.364 5.527 231,923 +0.03(+0.56%)
Jun 10, 2011 5.605 5.636 5.449 5.496 325,959 -0.17(-3.01%)
Jun 09, 2011 5.612 5.752 5.612 5.667 212,459 +0.07(+1.25%)
Jun 08, 2011 5.667 5.822 5.550 5.597 195,900 -0.12(-2.17%)
Jun 07, 2011 5.868 5.876 5.721 5.721 176,461 -0.10(-1.73%)
Jun 06, 2011 6.047 6.101 5.806 5.822 402,492 -0.26(-4.21%)
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.