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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 6.875 6.875 6.576 6.734 171,215 -0.06(-0.81%)
Feb 25, 2011 6.600 6.844 6.560 6.789 213,782 +0.24(+3.61%)
Feb 24, 2011 6.497 6.615 6.450 6.552 351,923 +0.07(+1.09%)
Feb 23, 2011 6.773 6.812 6.371 6.482 280,615 -0.31(-4.52%)
Feb 22, 2011 7.017 7.135 6.789 6.789 286,240 -0.36(-5.07%)
Feb 18, 2011 7.222 7.269 7.025 7.151 250,188 -0.03(-0.44%)
Feb 17, 2011 7.230 7.269 7.096 7.182 220,660 -0.05(-0.65%)
Feb 16, 2011 7.088 7.324 7.088 7.230 266,943 +0.15(+2.11%)
Feb 15, 2011 7.056 7.104 7.009 7.080 399,230 +0.01(+0.11%)
Feb 14, 2011 6.978 7.182 6.946 7.072 401,526 +0.11(+1.58%)
Feb 11, 2011 6.820 6.962 6.757 6.962 603,455 +0.12(+1.73%)
Feb 10, 2011 6.789 7.009 6.789 6.844 454,250 -0.02(-0.34%)
Feb 09, 2011 6.781 6.970 6.576 6.867 832,178 +0.06(+0.93%)
Feb 08, 2011 6.686 6.804 6.631 6.804 484,027 +0.10(+1.53%)
Feb 07, 2011 6.710 6.828 6.663 6.702 293,215 +0.00(+0.00%)
Feb 04, 2011 6.647 6.734 6.608 6.702 197,923 +0.04(+0.59%)
Feb 03, 2011 6.678 6.773 6.596 6.663 241,301 -0.04(-0.59%)
Feb 02, 2011 6.678 6.765 6.639 6.702 123,169 +0.00(+0.00%)
Feb 01, 2011 6.537 6.844 6.466 6.702 453,063 +0.24(+3.65%)
Jan 31, 2011 6.419 6.545 6.340 6.466 325,985 +0.08(+1.23%)
Jan 28, 2011 6.615 6.639 6.348 6.387 449,788 -0.25(-3.80%)
Jan 27, 2011 6.726 6.812 6.576 6.639 346,939 -0.13(-1.86%)
Jan 26, 2011 6.560 6.923 6.560 6.765 334,965 +0.22(+3.37%)
Jan 25, 2011 6.340 6.545 6.269 6.545 276,678 +0.13(+2.09%)
Jan 24, 2011 6.198 6.450 6.182 6.411 157,366 +0.23(+3.69%)
Jan 21, 2011 6.308 6.356 6.135 6.182 308,793 -0.09(-1.38%)
Jan 20, 2011 6.261 6.442 6.119 6.269 278,529 +0.00(+0.00%)
Jan 19, 2011 6.655 6.655 6.253 6.269 378,002 -0.41(-6.13%)
Jan 18, 2011 6.678 6.771 6.623 6.678 295,317 -0.02(-0.24%)
Jan 14, 2011 6.734 6.820 6.631 6.694 310,980 -0.02(-0.35%)
Jan 13, 2011 6.631 6.860 6.608 6.718 237,559 +0.06(+0.95%)
Jan 12, 2011 6.489 6.655 6.442 6.655 232,771 +0.28(+4.32%)
Jan 11, 2011 6.560 6.568 6.332 6.379 297,212 -0.14(-2.17%)
Jan 10, 2011 6.489 6.615 6.411 6.521 361,856 -0.02(-0.24%)
Jan 07, 2011 6.639 6.844 6.505 6.537 411,130 -0.10(-1.54%)
Jan 06, 2011 6.993 6.993 6.568 6.639 221,712 -0.33(-4.75%)
Jan 05, 2011 6.883 7.041 6.844 6.970 283,001 +0.05(+0.68%)
Jan 04, 2011 6.978 7.041 6.676 6.923 654,364 -0.03(-0.45%)
Jan 03, 2011 6.789 7.009 6.765 6.954 345,871 +0.24(+3.64%)
Dec 31, 2010 6.867 7.001 6.663 6.710 357,842 -0.20(-2.85%)
Dec 30, 2010 6.860 6.970 6.804 6.907 182,379 +0.02(+0.23%)
Dec 29, 2010 6.875 6.907 6.860 6.891 130,798 +0.03(+0.46%)
Dec 28, 2010 6.899 6.923 6.797 6.860 181,314 -0.03(-0.46%)
Dec 27, 2010 6.844 6.946 6.828 6.891 287,255 +0.04(+0.57%)
Dec 23, 2010 6.757 6.883 6.710 6.852 203,894 +0.08(+1.16%)
Dec 22, 2010 6.867 6.867 6.584 6.773 263,422 -0.06(-0.81%)
Dec 21, 2010 6.647 6.875 6.615 6.828 519,739 +0.20(+2.97%)
Dec 20, 2010 6.584 6.655 6.584 6.631 195,938 +0.08(+1.20%)
Dec 17, 2010 6.694 6.694 6.497 6.552 398,834 -0.13(-2.00%)
Dec 16, 2010 6.545 6.686 6.483 6.686 311,671 +0.15(+2.29%)
Dec 15, 2010 6.592 6.678 6.434 6.537 568,765 -0.08(-1.19%)
Dec 14, 2010 6.757 6.757 6.505 6.615 437,083 -0.08(-1.18%)
Dec 13, 2010 6.812 6.954 6.655 6.694 568,391 -0.10(-1.51%)
Dec 10, 2010 6.474 6.891 6.387 6.797 510,431 +0.32(+4.99%)
Dec 09, 2010 6.300 6.521 6.119 6.474 802,521 +0.19(+3.01%)
Dec 08, 2010 5.875 6.328 5.812 6.285 660,395 +0.43(+7.40%)
Dec 07, 2010 5.883 5.907 5.749 5.851 620,953 +0.08(+1.36%)
Dec 06, 2010 5.820 5.899 5.733 5.773 268,912 -0.08(-1.35%)
Dec 03, 2010 5.788 5.891 5.749 5.851 261,466 +0.01(+0.13%)
Dec 02, 2010 5.804 5.882 5.710 5.844 306,393 +0.06(+0.95%)
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.