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

Acco Brands Corp (NY: ACCO )

4.920 +0.060 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 6.877 6.877 6.578 6.735 171,173 -0.06(-0.81%)
Feb 25, 2011 6.601 6.846 6.562 6.790 213,728 +0.24(+3.61%)
Feb 24, 2011 6.499 6.617 6.452 6.554 351,835 +0.07(+1.09%)
Feb 23, 2011 6.775 6.814 6.373 6.483 280,545 -0.31(-4.52%)
Feb 22, 2011 7.019 7.137 6.790 6.790 286,169 -0.36(-5.07%)
Feb 18, 2011 7.224 7.271 7.027 7.153 250,126 -0.03(-0.44%)
Feb 17, 2011 7.232 7.271 7.098 7.184 220,605 -0.05(-0.65%)
Feb 16, 2011 7.090 7.326 7.090 7.232 266,876 +0.15(+2.11%)
Feb 15, 2011 7.058 7.105 7.011 7.082 399,130 +0.01(+0.11%)
Feb 14, 2011 6.979 7.184 6.948 7.074 401,426 +0.11(+1.58%)
Feb 11, 2011 6.822 6.964 6.759 6.964 603,304 +0.12(+1.73%)
Feb 10, 2011 6.790 7.011 6.790 6.846 454,137 -0.02(-0.34%)
Feb 09, 2011 6.782 6.972 6.578 6.869 831,970 +0.06(+0.93%)
Feb 08, 2011 6.688 6.806 6.633 6.806 483,906 +0.10(+1.53%)
Feb 07, 2011 6.712 6.830 6.664 6.704 293,142 +0.00(+0.00%)
Feb 04, 2011 6.649 6.735 6.609 6.704 197,874 +0.04(+0.59%)
Feb 03, 2011 6.680 6.775 6.597 6.664 241,241 -0.04(-0.59%)
Feb 02, 2011 6.680 6.767 6.641 6.704 123,138 +0.00(+0.00%)
Feb 01, 2011 6.538 6.846 6.467 6.704 452,950 +0.24(+3.65%)
Jan 31, 2011 6.420 6.546 6.341 6.467 325,904 +0.08(+1.23%)
Jan 28, 2011 6.617 6.641 6.349 6.389 449,676 -0.25(-3.80%)
Jan 27, 2011 6.727 6.814 6.578 6.641 346,852 -0.13(-1.86%)
Jan 26, 2011 6.562 6.924 6.562 6.767 334,881 +0.22(+3.37%)
Jan 25, 2011 6.341 6.546 6.270 6.546 276,609 +0.13(+2.09%)
Jan 24, 2011 6.200 6.452 6.184 6.412 157,327 +0.23(+3.69%)
Jan 21, 2011 6.310 6.357 6.137 6.184 308,716 -0.09(-1.38%)
Jan 20, 2011 6.263 6.444 6.121 6.270 278,460 +0.00(+0.00%)
Jan 19, 2011 6.656 6.656 6.255 6.270 377,908 -0.41(-6.13%)
Jan 18, 2011 6.680 6.773 6.625 6.680 295,243 -0.02(-0.24%)
Jan 14, 2011 6.735 6.822 6.633 6.696 310,903 -0.02(-0.35%)
Jan 13, 2011 6.633 6.861 6.609 6.719 237,500 +0.06(+0.95%)
Jan 12, 2011 6.491 6.656 6.443 6.656 232,713 +0.28(+4.32%)
Jan 11, 2011 6.562 6.570 6.333 6.381 297,138 -0.14(-2.17%)
Jan 10, 2011 6.491 6.617 6.412 6.523 361,766 -0.02(-0.24%)
Jan 07, 2011 6.641 6.846 6.507 6.538 411,028 -0.10(-1.54%)
Jan 06, 2011 6.995 6.995 6.570 6.641 221,657 -0.33(-4.75%)
Jan 05, 2011 6.885 7.042 6.846 6.972 282,931 +0.05(+0.68%)
Jan 04, 2011 6.979 7.042 6.677 6.924 654,201 -0.03(-0.45%)
Jan 03, 2011 6.790 7.011 6.767 6.956 345,785 +0.24(+3.64%)
Dec 31, 2010 6.869 7.003 6.664 6.712 357,753 -0.20(-2.85%)
Dec 30, 2010 6.861 6.972 6.806 6.909 182,334 +0.02(+0.23%)
Dec 29, 2010 6.877 6.909 6.861 6.893 130,765 +0.03(+0.46%)
Dec 28, 2010 6.901 6.924 6.798 6.861 181,268 -0.03(-0.46%)
Dec 27, 2010 6.846 6.948 6.830 6.893 287,183 +0.04(+0.57%)
Dec 23, 2010 6.759 6.885 6.712 6.853 203,843 +0.08(+1.16%)
Dec 22, 2010 6.869 6.869 6.586 6.775 263,356 -0.06(-0.81%)
Dec 21, 2010 6.649 6.877 6.617 6.830 519,609 +0.20(+2.97%)
Dec 20, 2010 6.586 6.656 6.586 6.633 195,889 +0.08(+1.20%)
Dec 17, 2010 6.696 6.696 6.499 6.554 398,734 -0.13(-2.00%)
Dec 16, 2010 6.546 6.688 6.485 6.688 311,593 +0.15(+2.29%)
Dec 15, 2010 6.593 6.680 6.436 6.538 568,623 -0.08(-1.19%)
Dec 14, 2010 6.759 6.759 6.507 6.617 436,974 -0.08(-1.18%)
Dec 13, 2010 6.814 6.956 6.656 6.696 568,249 -0.10(-1.51%)
Dec 10, 2010 6.475 6.893 6.389 6.798 510,303 +0.32(+4.99%)
Dec 09, 2010 6.302 6.523 6.121 6.475 802,321 +0.19(+3.01%)
Dec 08, 2010 5.877 6.330 5.814 6.286 660,230 +0.43(+7.40%)
Dec 07, 2010 5.884 5.908 5.751 5.853 620,798 +0.08(+1.36%)
Dec 06, 2010 5.821 5.900 5.735 5.774 268,845 -0.08(-1.35%)
Dec 03, 2010 5.790 5.892 5.751 5.853 261,401 +0.01(+0.13%)
Dec 02, 2010 5.806 5.884 5.711 5.845 306,316 +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.