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: 7:00 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 (%)
Oct 31, 2011 5.336 5.474 5.252 5.252 557,709 -0.22(-4.05%)
Oct 28, 2011 5.389 5.542 5.328 5.474 380,117 +0.07(+1.27%)
Oct 27, 2011 5.344 5.542 5.191 5.405 900,283 +0.32(+6.32%)
Oct 26, 2011 4.893 5.321 4.893 5.084 1,383,519 +0.65(+14.66%)
Oct 25, 2011 4.518 4.571 4.365 4.434 312,994 -0.15(-3.33%)
Oct 24, 2011 4.342 4.587 4.205 4.587 299,943 +0.25(+5.82%)
Oct 21, 2011 4.243 4.342 4.120 4.335 501,547 +0.18(+4.23%)
Oct 20, 2011 4.243 4.243 4.013 4.159 236,429 -0.06(-1.45%)
Oct 19, 2011 4.296 4.380 4.166 4.220 309,623 -0.11(-2.47%)
Oct 18, 2011 4.143 4.388 4.075 4.327 331,331 +0.20(+4.81%)
Oct 17, 2011 4.357 4.365 4.097 4.128 309,373 -0.31(-6.90%)
Oct 14, 2011 4.266 4.442 4.205 4.434 203,092 +0.22(+5.26%)
Oct 13, 2011 4.212 4.266 4.090 4.212 152,603 -0.05(-1.25%)
Oct 12, 2011 4.136 4.273 4.082 4.266 496,129 +0.16(+3.91%)
Oct 11, 2011 3.998 4.128 3.960 4.105 379,464 +0.04(+0.94%)
Oct 10, 2011 3.891 4.075 3.830 4.067 381,150 +0.28(+7.47%)
Oct 07, 2011 3.968 4.013 3.769 3.784 469,922 -0.17(-4.26%)
Oct 06, 2011 3.784 3.968 3.784 3.952 329,646 +0.21(+5.73%)
Oct 05, 2011 3.792 3.807 3.593 3.738 298,103 -0.05(-1.41%)
Oct 04, 2011 3.348 3.838 3.310 3.792 702,388 +0.38(+11.21%)
Oct 03, 2011 3.616 3.776 3.410 3.410 653,716 -0.24(-6.50%)
Sep 30, 2011 3.639 3.799 3.624 3.646 410,882 -0.12(-3.25%)
Sep 29, 2011 3.868 3.868 3.547 3.769 612,591 +0.03(+0.82%)
Sep 28, 2011 3.983 4.006 3.738 3.738 546,730 -0.24(-6.14%)
Sep 27, 2011 4.036 4.082 3.914 3.983 586,539 +0.08(+1.96%)
Sep 26, 2011 3.937 4.289 3.700 3.906 215,634 +0.11(+2.82%)
Sep 23, 2011 3.677 3.899 3.646 3.799 337,478 +0.12(+3.33%)
Sep 22, 2011 3.723 3.838 3.532 3.677 457,578 -0.32(-8.03%)
Sep 21, 2011 4.243 4.327 3.983 3.998 285,041 -0.27(-6.27%)
Sep 20, 2011 4.472 4.564 4.266 4.266 331,788 -0.21(-4.62%)
Sep 19, 2011 4.426 4.549 4.357 4.472 305,089 -0.08(-1.68%)
Sep 16, 2011 4.656 4.823 4.472 4.549 416,629 -0.05(-1.16%)
Sep 15, 2011 4.487 4.610 4.434 4.602 396,421 +0.19(+4.33%)
Sep 14, 2011 4.373 4.533 4.197 4.411 304,308 +0.11(+2.49%)
Sep 13, 2011 4.266 4.373 4.143 4.304 428,871 +0.08(+1.81%)
Sep 12, 2011 4.281 4.487 4.197 4.227 458,813 -0.15(-3.49%)
Sep 09, 2011 4.472 4.571 4.319 4.380 430,917 -0.14(-3.05%)
Sep 08, 2011 4.724 4.831 4.495 4.518 328,097 -0.26(-5.44%)
Sep 07, 2011 4.701 4.862 4.694 4.778 427,349 +0.18(+3.99%)
Sep 06, 2011 4.472 4.625 4.449 4.594 388,115 -0.08(-1.64%)
Sep 02, 2011 4.908 4.977 4.648 4.671 441,031 -0.42(-8.26%)
Sep 01, 2011 5.198 5.405 5.061 5.091 426,076 -0.12(-2.35%)
Aug 31, 2011 5.168 5.305 5.068 5.214 379,655 +0.09(+1.79%)
Aug 30, 2011 5.015 5.191 4.900 5.122 222,593 +0.08(+1.52%)
Aug 29, 2011 4.801 5.084 4.770 5.045 387,151 +0.33(+6.97%)
Aug 26, 2011 4.518 4.755 4.419 4.717 199,020 +0.15(+3.35%)
Aug 25, 2011 4.755 4.808 4.526 4.564 246,228 -0.12(-2.61%)
Aug 24, 2011 4.556 4.755 4.527 4.686 210,394 +0.10(+2.17%)
Aug 23, 2011 4.373 4.587 4.289 4.587 307,595 +0.26(+6.01%)
Aug 22, 2011 4.518 4.556 4.212 4.327 204,366 -0.05(-1.05%)
Aug 19, 2011 4.480 4.671 4.335 4.373 274,636 -0.15(-3.21%)
Aug 18, 2011 4.808 4.831 4.472 4.518 314,377 -0.52(-10.32%)
Aug 17, 2011 5.160 5.191 4.969 5.038 268,463 -0.08(-1.49%)
Aug 16, 2011 5.160 5.198 4.969 5.114 249,349 -0.15(-2.76%)
Aug 15, 2011 5.214 5.359 5.099 5.260 257,186 +0.11(+2.23%)
Aug 12, 2011 5.382 5.565 5.130 5.145 367,577 -0.17(-3.17%)
Aug 11, 2011 5.091 5.405 5.007 5.313 418,412 +0.35(+7.09%)
Aug 10, 2011 5.367 5.504 4.938 4.961 613,596 -0.62(-11.10%)
Aug 09, 2011 5.604 5.581 4.671 5.581 733,533 +0.43(+8.31%)
Aug 08, 2011 5.604 5.772 5.145 5.152 1,214,197 -0.66(-11.32%)
Aug 05, 2011 5.848 5.978 5.474 5.810 614,569 +0.06(+1.06%)
Aug 04, 2011 6.085 6.299 5.749 5.749 568,412 -0.44(-7.16%)
Aug 03, 2011 6.070 6.261 5.986 6.192 470,430 +0.15(+2.40%)
Aug 02, 2011 6.307 6.490 6.032 6.047 471,355 -0.28(-4.35%)
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.