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 (%)
Sep 30, 2011 3.694 3.857 3.679 3.702 404,744 -0.12(-3.25%)
Sep 29, 2011 3.927 3.927 3.601 3.826 603,439 +0.03(+0.82%)
Sep 28, 2011 4.043 4.067 3.795 3.795 538,562 -0.25(-6.14%)
Sep 27, 2011 4.098 4.144 3.973 4.043 577,776 +0.08(+1.96%)
Sep 26, 2011 3.997 4.354 3.756 3.966 212,413 +0.11(+2.82%)
Sep 23, 2011 3.733 3.958 3.702 3.857 332,436 +0.12(+3.33%)
Sep 22, 2011 3.779 3.896 3.585 3.733 450,741 -0.33(-8.03%)
Sep 21, 2011 4.307 4.392 4.043 4.059 280,783 -0.27(-6.27%)
Sep 20, 2011 4.540 4.633 4.330 4.330 326,831 -0.21(-4.62%)
Sep 19, 2011 4.493 4.618 4.424 4.540 300,531 -0.08(-1.68%)
Sep 16, 2011 4.726 4.896 4.540 4.618 410,404 -0.05(-1.16%)
Sep 15, 2011 4.555 4.680 4.501 4.672 390,498 +0.19(+4.33%)
Sep 14, 2011 4.439 4.602 4.261 4.478 299,762 +0.11(+2.49%)
Sep 13, 2011 4.330 4.439 4.206 4.369 422,464 +0.08(+1.81%)
Sep 12, 2011 4.346 4.555 4.261 4.292 451,958 -0.16(-3.49%)
Sep 09, 2011 4.540 4.641 4.385 4.447 424,479 -0.14(-3.05%)
Sep 08, 2011 4.796 4.905 4.563 4.587 323,196 -0.26(-5.44%)
Sep 07, 2011 4.773 4.936 4.765 4.850 420,964 +0.19(+3.99%)
Sep 06, 2011 4.540 4.695 4.517 4.664 382,316 -0.08(-1.64%)
Sep 02, 2011 4.982 5.052 4.718 4.742 434,442 -0.43(-8.26%)
Sep 01, 2011 5.277 5.487 5.138 5.169 419,710 -0.12(-2.35%)
Aug 31, 2011 5.246 5.386 5.145 5.293 373,983 +0.09(+1.79%)
Aug 30, 2011 5.091 5.269 4.975 5.200 219,268 +0.08(+1.52%)
Aug 29, 2011 4.874 5.161 4.843 5.122 381,366 +0.33(+6.97%)
Aug 26, 2011 4.587 4.827 4.486 4.788 196,047 +0.16(+3.35%)
Aug 25, 2011 4.827 4.881 4.594 4.633 242,550 -0.12(-2.61%)
Aug 24, 2011 4.625 4.827 4.595 4.757 207,251 +0.10(+2.17%)
Aug 23, 2011 4.439 4.656 4.354 4.656 303,000 +0.26(+6.01%)
Aug 22, 2011 4.587 4.625 4.276 4.392 201,313 -0.05(-1.05%)
Aug 19, 2011 4.548 4.742 4.400 4.439 270,533 -0.15(-3.21%)
Aug 18, 2011 4.881 4.905 4.540 4.587 309,680 -0.53(-10.32%)
Aug 17, 2011 5.238 5.269 5.044 5.114 264,453 -0.08(-1.49%)
Aug 16, 2011 5.238 5.277 5.044 5.192 245,624 -0.15(-2.76%)
Aug 15, 2011 5.293 5.440 5.176 5.339 253,344 +0.12(+2.23%)
Aug 12, 2011 5.463 5.650 5.207 5.223 362,086 -0.17(-3.17%)
Aug 11, 2011 5.169 5.487 5.083 5.394 412,161 +0.36(+7.09%)
Aug 10, 2011 5.448 5.588 5.013 5.037 604,428 -0.63(-11.10%)
Aug 09, 2011 5.689 5.665 4.742 5.665 722,574 +0.43(+8.31%)
Aug 08, 2011 5.689 5.859 5.223 5.231 1,196,056 -0.67(-11.32%)
Aug 05, 2011 5.937 6.069 5.557 5.898 605,387 +0.06(+1.06%)
Aug 04, 2011 6.177 6.395 5.836 5.836 559,920 -0.45(-7.16%)
Aug 03, 2011 6.162 6.356 6.077 6.286 463,402 +0.15(+2.40%)
Aug 02, 2011 6.402 6.589 6.123 6.139 464,313 -0.28(-4.35%)
Aug 01, 2011 6.744 6.860 6.294 6.418 764,821 -0.23(-3.50%)
Jul 29, 2011 6.395 6.837 6.271 6.651 466,814 +0.12(+1.78%)
Jul 28, 2011 6.449 6.899 6.395 6.534 944,462 +0.10(+1.57%)
Jul 27, 2011 6.503 6.573 5.813 6.434 1,664,986 +0.86(+15.46%)
Jul 26, 2011 5.650 5.689 5.502 5.572 343,054 -0.06(-1.10%)
Jul 25, 2011 5.634 5.758 5.557 5.634 399,191 -0.10(-1.76%)
Jul 22, 2011 5.758 5.774 5.720 5.735 191,729 -0.08(-1.34%)
Jul 21, 2011 5.836 5.952 5.774 5.813 311,235 +0.02(+0.27%)
Jul 20, 2011 5.937 5.960 5.720 5.797 155,626 -0.14(-2.35%)
Jul 19, 2011 5.890 6.014 5.805 5.937 208,168 +0.16(+2.68%)
Jul 18, 2011 5.999 6.053 5.766 5.782 233,291 -0.27(-4.49%)
Jul 15, 2011 5.983 6.193 5.983 6.053 292,682 +0.10(+1.69%)
Jul 14, 2011 6.108 6.154 5.867 5.952 201,805 -0.15(-2.42%)
Jul 13, 2011 6.154 6.240 6.045 6.100 181,398 +0.02(+0.26%)
Jul 12, 2011 6.146 6.271 6.069 6.084 231,857 -0.12(-1.88%)
Jul 11, 2011 6.294 6.348 6.154 6.201 180,138 -0.21(-3.27%)
Jul 08, 2011 6.333 6.441 6.240 6.410 223,860 -0.05(-0.72%)
Jul 07, 2011 6.457 6.620 6.426 6.457 235,594 +0.10(+1.59%)
Jul 06, 2011 6.387 6.596 6.333 6.356 150,357 -0.06(-0.97%)
Jul 05, 2011 6.309 6.441 6.201 6.418 286,213 +0.12(+1.85%)
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.