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

Acco Brands Corp (NY: ACCO )

5.030 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 5.347 5.347 5.223 5.231 1,528,946 -0.09(-1.75%)
Nov 29, 2012 5.300 5.366 5.231 5.324 986,839 +0.06(+1.18%)
Nov 28, 2012 5.347 5.370 5.215 5.262 888,493 -0.13(-2.45%)
Nov 27, 2012 5.494 5.549 5.281 5.394 1,447,469 -0.12(-2.25%)
Nov 26, 2012 5.479 5.557 5.397 5.518 648,134 +0.02(+0.42%)
Nov 23, 2012 5.378 5.564 5.316 5.494 327,985 +0.15(+2.76%)
Nov 21, 2012 5.277 5.386 5.223 5.347 594,564 +0.12(+2.23%)
Nov 20, 2012 5.363 5.363 5.200 5.231 455,076 -0.16(-3.02%)
Nov 19, 2012 5.246 5.440 5.207 5.394 674,534 +0.25(+4.83%)
Nov 16, 2012 5.114 5.169 4.967 5.145 984,695 +0.02(+0.45%)
Nov 15, 2012 5.200 5.300 5.060 5.122 974,658 -0.07(-1.35%)
Nov 14, 2012 5.440 5.463 5.192 5.192 733,752 -0.22(-4.02%)
Nov 13, 2012 5.401 5.557 5.378 5.409 925,292 -0.05(-0.99%)
Nov 12, 2012 5.526 5.689 5.425 5.463 665,502 -0.04(-0.71%)
Nov 09, 2012 5.293 5.588 5.169 5.502 746,232 +0.16(+3.05%)
Nov 08, 2012 5.712 5.727 5.207 5.339 1,234,479 -0.40(-7.03%)
Nov 07, 2012 5.774 5.836 5.681 5.743 928,596 -0.14(-2.37%)
Nov 06, 2012 5.859 5.956 5.766 5.883 2,034,338 +0.11(+1.88%)
Nov 05, 2012 5.999 6.077 5.533 5.774 1,182,844 -0.20(-3.38%)
Nov 02, 2012 5.914 6.170 5.875 5.976 1,731,722 +0.07(+1.18%)
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.