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

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 7.631 7.773 7.600 7.600 343,455 -0.12(-1.53%)
Dec 29, 2011 7.718 7.875 7.702 7.718 219,361 +0.05(+0.62%)
Dec 28, 2011 7.805 7.805 7.623 7.671 330,194 -0.18(-2.31%)
Dec 27, 2011 7.718 7.883 7.647 7.852 167,179 +0.09(+1.12%)
Dec 23, 2011 7.828 7.828 7.631 7.765 211,083 -0.04(-0.50%)
Dec 21, 2011 7.789 7.852 7.671 7.805 487,691 -0.02(-0.30%)
Dec 20, 2011 7.820 7.875 7.734 7.828 521,173 +0.24(+3.11%)
Dec 19, 2011 7.836 7.844 7.505 7.592 596,046 -0.16(-2.03%)
Dec 16, 2011 7.647 7.797 7.521 7.749 827,749 +0.14(+1.86%)
Dec 15, 2011 7.844 7.844 7.560 7.608 547,984 -0.08(-1.02%)
Dec 14, 2011 7.694 7.875 7.584 7.686 617,896 -0.12(-1.51%)
Dec 13, 2011 7.820 8.033 7.718 7.805 810,070 +0.09(+1.23%)
Dec 12, 2011 7.773 7.844 7.600 7.710 323,291 -0.14(-1.81%)
Dec 09, 2011 7.797 7.962 7.679 7.852 636,421 +0.30(+3.96%)
Dec 08, 2011 7.623 7.718 7.450 7.553 399,920 -0.20(-2.54%)
Dec 07, 2011 7.490 7.812 7.371 7.749 472,478 +0.18(+2.39%)
Dec 06, 2011 7.332 7.679 7.301 7.568 742,290 +0.24(+3.33%)
Dec 05, 2011 7.482 7.553 7.230 7.324 482,250 +0.02(+0.22%)
Dec 02, 2011 7.450 7.513 7.253 7.308 384,439 +0.01(+0.11%)
Dec 01, 2011 7.364 7.560 7.240 7.301 492,324 -0.13(-1.70%)
Nov 30, 2011 7.403 7.529 7.214 7.427 761,666 +0.39(+5.48%)
Nov 29, 2011 7.033 7.182 6.907 7.041 634,286 +0.07(+1.02%)
Nov 28, 2011 6.923 7.088 6.844 6.970 572,414 +0.35(+5.23%)
Nov 25, 2011 6.615 6.883 6.600 6.623 188,836 -0.11(-1.64%)
Nov 23, 2011 6.915 6.993 6.710 6.734 579,714 -0.27(-3.82%)
Nov 22, 2011 7.182 7.395 6.986 7.001 1,076,677 -0.07(-1.00%)
Nov 21, 2011 6.930 7.104 6.804 7.072 761,531 +0.00(+0.00%)
Nov 18, 2011 7.041 7.269 6.923 7.072 1,679,555 +0.14(+2.05%)
Nov 17, 2011 6.545 6.993 6.151 6.930 5,952,130 +1.45(+26.44%)
Nov 16, 2011 5.584 5.725 5.466 5.481 275,747 -0.21(-3.73%)
Nov 15, 2011 5.481 5.749 5.418 5.694 199,655 +0.16(+2.84%)
Nov 14, 2011 5.686 5.733 5.473 5.536 309,157 -0.21(-3.70%)
Nov 11, 2011 5.678 5.867 5.647 5.749 283,499 +0.17(+3.11%)
Nov 10, 2011 5.662 5.757 5.466 5.576 195,227 +0.06(+1.00%)
Nov 09, 2011 5.473 5.592 5.473 5.521 362,255 -0.20(-3.44%)
Nov 08, 2011 5.718 5.757 5.521 5.718 215,326 +0.06(+1.11%)
Nov 07, 2011 5.576 5.710 5.418 5.655 194,319 +0.05(+0.84%)
Nov 04, 2011 5.607 5.710 5.515 5.607 207,489 -0.08(-1.39%)
Nov 03, 2011 5.568 5.702 5.379 5.686 424,139 +0.19(+3.44%)
Nov 02, 2011 5.253 5.513 5.198 5.497 333,952 +0.39(+7.55%)
Nov 01, 2011 5.119 5.324 4.962 5.111 473,681 -0.30(-5.53%)
Oct 31, 2011 5.497 5.639 5.410 5.410 541,361 -0.23(-4.05%)
Oct 28, 2011 5.552 5.710 5.489 5.639 368,974 +0.07(+1.27%)
Oct 27, 2011 5.505 5.710 5.347 5.568 873,892 +0.33(+6.32%)
Oct 26, 2011 5.040 5.481 5.040 5.237 1,342,963 +0.67(+14.66%)
Oct 25, 2011 4.654 4.710 4.497 4.568 303,819 -0.16(-3.33%)
Oct 24, 2011 4.473 4.725 4.332 4.725 291,151 +0.26(+5.82%)
Oct 21, 2011 4.371 4.473 4.245 4.465 486,845 +0.18(+4.23%)
Oct 20, 2011 4.371 4.371 4.135 4.284 229,499 -0.06(-1.45%)
Oct 19, 2011 4.426 4.513 4.292 4.347 300,547 -0.11(-2.47%)
Oct 18, 2011 4.269 4.521 4.198 4.458 321,619 +0.20(+4.81%)
Oct 17, 2011 4.489 4.497 4.221 4.253 300,304 -0.32(-6.90%)
Oct 14, 2011 4.395 4.576 4.332 4.568 197,139 +0.23(+5.26%)
Oct 13, 2011 4.339 4.395 4.213 4.339 148,130 -0.06(-1.25%)
Oct 12, 2011 4.261 4.402 4.206 4.395 481,586 +0.17(+3.91%)
Oct 11, 2011 4.119 4.253 4.080 4.229 368,341 +0.04(+0.94%)
Oct 10, 2011 4.009 4.198 3.946 4.190 369,977 +0.29(+7.47%)
Oct 07, 2011 4.087 4.135 3.883 3.898 456,147 -0.17(-4.26%)
Oct 06, 2011 3.898 4.087 3.898 4.072 319,983 +0.22(+5.73%)
Oct 05, 2011 3.906 3.922 3.701 3.851 289,364 -0.06(-1.41%)
Oct 04, 2011 3.449 3.954 3.410 3.906 681,799 +0.39(+11.21%)
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.