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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2012 9.530 9.670 9.119 9.157 490,425 -0.34(-3.59%)
Feb 28, 2012 9.507 9.685 9.452 9.499 432,008 -0.02(-0.24%)
Feb 27, 2012 9.476 9.538 9.220 9.522 205,971 -0.02(-0.16%)
Feb 24, 2012 9.546 9.623 9.483 9.538 307,976 +0.00(+0.00%)
Feb 23, 2012 9.367 9.546 9.344 9.538 535,207 +0.18(+1.91%)
Feb 22, 2012 9.367 9.437 9.297 9.359 477,988 -0.03(-0.33%)
Feb 21, 2012 9.390 9.468 9.325 9.390 470,026 +0.00(+0.00%)
Feb 17, 2012 9.313 9.507 9.251 9.390 1,284,746 +0.10(+1.09%)
Feb 16, 2012 8.925 9.313 8.913 9.289 1,412,933 +0.31(+3.46%)
Feb 15, 2012 8.645 9.251 8.521 8.979 1,718,399 +0.23(+2.66%)
Feb 14, 2012 8.707 8.816 8.575 8.746 695,585 -0.02(-0.27%)
Feb 13, 2012 8.645 8.847 8.638 8.769 799,969 +0.27(+3.20%)
Feb 10, 2012 8.630 8.750 8.459 8.498 533,824 -0.27(-3.10%)
Feb 09, 2012 8.769 8.824 8.700 8.769 593,910 +0.00(+0.00%)
Feb 08, 2012 8.692 8.769 8.568 8.769 471,387 +0.11(+1.25%)
Feb 07, 2012 8.599 8.692 8.501 8.661 376,387 +0.05(+0.63%)
Feb 06, 2012 8.498 8.684 8.459 8.606 283,196 +0.06(+0.73%)
Feb 03, 2012 8.537 8.661 8.506 8.544 701,730 +0.09(+1.10%)
Feb 02, 2012 8.444 8.529 8.405 8.451 609,648 +0.05(+0.55%)
Feb 01, 2012 8.327 8.459 8.257 8.405 759,115 +0.16(+1.98%)
Jan 31, 2012 8.195 8.389 8.001 8.242 1,617,432 +0.14(+1.72%)
Jan 30, 2012 7.504 8.149 7.481 8.102 1,930,925 +0.50(+6.53%)
Jan 27, 2012 7.473 7.605 7.473 7.605 625,210 +0.12(+1.55%)
Jan 26, 2012 7.605 7.644 7.473 7.489 422,316 -0.10(-1.33%)
Jan 25, 2012 7.574 7.613 7.428 7.590 576,045 -0.02(-0.31%)
Jan 24, 2012 7.621 7.737 7.559 7.613 551,346 -0.09(-1.11%)
Jan 23, 2012 7.745 7.854 7.652 7.699 472,344 -0.04(-0.50%)
Jan 20, 2012 7.644 7.761 7.582 7.737 761,093 +0.09(+1.22%)
Jan 19, 2012 7.559 7.683 7.543 7.644 267,037 +0.14(+1.86%)
Jan 18, 2012 7.248 7.528 7.196 7.504 477,930 +0.22(+2.98%)
Jan 17, 2012 7.536 7.629 7.279 7.287 232,222 -0.15(-1.98%)
Jan 13, 2012 7.194 7.473 7.179 7.435 338,497 +0.12(+1.70%)
Jan 12, 2012 7.334 7.404 7.211 7.310 219,683 +0.02(+0.21%)
Jan 11, 2012 7.233 7.318 7.217 7.295 170,394 +0.00(+0.00%)
Jan 10, 2012 7.380 7.380 7.218 7.295 327,802 +0.05(+0.64%)
Jan 09, 2012 7.248 7.287 7.171 7.248 252,723 +0.01(+0.11%)
Jan 06, 2012 7.272 7.334 7.182 7.241 404,978 -0.02(-0.32%)
Jan 05, 2012 7.427 7.466 7.171 7.264 551,677 -0.23(-3.11%)
Jan 04, 2012 7.497 7.559 7.427 7.497 306,452 +0.01(+0.10%)
Dec 30, 2011 7.520 7.660 7.489 7.489 348,540 -0.12(-1.53%)
Dec 29, 2011 7.605 7.761 7.590 7.605 222,609 +0.05(+0.62%)
Dec 28, 2011 7.691 7.691 7.512 7.559 335,084 -0.18(-2.31%)
Dec 27, 2011 7.605 7.768 7.536 7.737 169,654 +0.09(+1.12%)
Dec 23, 2011 7.714 7.714 7.520 7.652 214,209 -0.04(-0.50%)
Dec 21, 2011 7.675 7.737 7.559 7.691 494,912 -0.02(-0.30%)
Dec 20, 2011 7.706 7.761 7.621 7.714 528,890 +0.23(+3.11%)
Dec 19, 2011 7.722 7.729 7.396 7.481 604,872 -0.16(-2.03%)
Dec 16, 2011 7.536 7.683 7.411 7.636 840,006 +0.14(+1.86%)
Dec 15, 2011 7.730 7.730 7.450 7.497 556,098 -0.08(-1.02%)
Dec 14, 2011 7.582 7.761 7.473 7.574 627,045 -0.12(-1.51%)
Dec 13, 2011 7.706 7.916 7.605 7.691 822,065 +0.09(+1.23%)
Dec 12, 2011 7.660 7.730 7.489 7.598 328,078 -0.14(-1.81%)
Dec 09, 2011 7.683 7.846 7.567 7.737 645,845 +0.29(+3.96%)
Dec 08, 2011 7.512 7.605 7.342 7.442 405,841 -0.19(-2.54%)
Dec 07, 2011 7.380 7.699 7.264 7.636 479,474 +0.18(+2.39%)
Dec 06, 2011 7.225 7.567 7.194 7.458 753,282 +0.24(+3.33%)
Dec 05, 2011 7.373 7.442 7.124 7.217 489,391 +0.02(+0.22%)
Dec 02, 2011 7.342 7.404 7.147 7.202 390,131 +0.01(+0.11%)
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.