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 (%)
May 31, 2012 7.287 7.342 7.082 7.184 2,675,855 -0.12(-1.62%)
May 30, 2012 7.460 7.460 7.239 7.302 1,244,784 -0.22(-2.93%)
May 29, 2012 7.507 7.562 7.405 7.523 1,570,158 +0.12(+1.60%)
May 25, 2012 7.452 7.484 7.334 7.405 1,797,765 -0.06(-0.84%)
May 24, 2012 7.594 7.657 7.405 7.468 2,031,969 -0.13(-1.66%)
May 23, 2012 7.405 7.673 7.200 7.594 2,781,212 +0.15(+2.01%)
May 22, 2012 7.751 7.783 7.444 7.444 2,664,064 -0.28(-3.57%)
May 21, 2012 7.649 7.854 7.594 7.720 1,882,402 +0.08(+1.03%)
May 18, 2012 7.720 7.980 7.610 7.641 1,674,245 -0.12(-1.52%)
May 17, 2012 7.948 8.114 7.736 7.759 3,183,132 -0.26(-3.24%)
May 16, 2012 7.996 8.224 7.988 8.019 1,578,648 +0.02(+0.30%)
May 15, 2012 8.035 8.153 7.893 7.996 1,610,162 -0.08(-0.98%)
May 14, 2012 8.098 8.263 7.964 8.074 2,028,506 -0.15(-1.82%)
May 11, 2012 8.090 8.271 7.996 8.224 2,736,642 +0.06(+0.68%)
May 10, 2012 8.035 8.303 7.885 8.169 3,869,018 +0.21(+2.67%)
May 09, 2012 8.019 8.082 7.720 7.956 3,676,443 -0.25(-3.07%)
May 08, 2012 8.161 8.303 7.877 8.208 3,720,582 -0.02(-0.29%)
May 07, 2012 8.382 8.586 8.106 8.232 4,398,209 -0.30(-3.51%)
May 04, 2012 8.752 8.862 8.453 8.531 5,597,997 -0.28(-3.13%)
May 03, 2012 8.736 8.980 8.657 8.807 2,889,860 -0.07(-0.80%)
May 02, 2012 8.744 8.984 8.350 8.878 6,121,068 +0.21(+2.45%)
May 01, 2012 8.445 10.48 8.315 8.665 7,557,352 +0.35(+4.27%)
Apr 30, 2012 8.618 8.642 8.114 8.311 10,894,645 -0.33(-3.83%)
Apr 27, 2012 8.484 8.681 8.358 8.642 1,180,206 +0.17(+1.95%)
Apr 26, 2012 8.287 8.555 8.240 8.476 1,698,553 +0.19(+2.28%)
Apr 25, 2012 8.500 8.673 8.200 8.287 1,152,340 -0.17(-1.96%)
Apr 24, 2012 8.421 8.508 8.200 8.453 1,598,459 +0.04(+0.47%)
Apr 23, 2012 8.602 8.602 8.319 8.413 1,209,739 -0.28(-3.17%)
Apr 20, 2012 8.768 8.839 8.602 8.689 953,730 +0.03(+0.36%)
Apr 19, 2012 8.902 8.949 8.476 8.657 2,830,191 -0.26(-2.92%)
Apr 18, 2012 8.925 9.043 8.642 8.917 1,969,370 -0.05(-0.53%)
Apr 17, 2012 9.146 9.232 8.965 8.965 2,304,072 -0.32(-3.40%)
Apr 16, 2012 9.138 9.437 8.996 9.280 920,976 +0.20(+2.17%)
Apr 13, 2012 9.256 9.272 9.012 9.083 997,949 -0.24(-2.54%)
Apr 12, 2012 9.193 9.477 9.177 9.319 691,422 +0.11(+1.20%)
Apr 11, 2012 9.020 9.256 8.957 9.209 613,037 +0.32(+3.63%)
Apr 10, 2012 9.272 9.295 8.712 8.886 746,481 -0.39(-4.16%)
Apr 09, 2012 9.295 9.437 9.083 9.272 518,984 -0.21(-2.24%)
Apr 05, 2012 9.469 9.626 9.398 9.484 762,052 +0.00(+0.00%)
Apr 04, 2012 9.776 9.776 9.406 9.484 568,430 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.831 9.910 433,629 -0.24(-2.41%)
Apr 02, 2012 9.760 10.22 9.461 10.15 714,411 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.681 9.776 683,644 -0.18(-1.82%)
Mar 29, 2012 9.886 10.08 9.823 9.957 458,359 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.784 9.989 427,415 -0.04(-0.39%)
Mar 27, 2012 9.981 10.28 9.981 10.03 510,214 +0.02(+0.24%)
Mar 26, 2012 9.941 10.05 9.886 10.00 569,001 +0.17(+1.68%)
Mar 23, 2012 9.815 9.949 9.737 9.839 481,516 +0.02(+0.16%)
Mar 22, 2012 9.831 9.989 9.666 9.823 515,477 -0.14(-1.42%)
Mar 21, 2012 10.11 10.11 9.949 9.965 555,360 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.965 10.10 497,736 -0.15(-1.46%)
Mar 19, 2012 9.973 10.36 9.894 10.25 834,864 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.981 10.02 1,071,678 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.957 10.23 1,850,027 +0.39(+3.92%)
Mar 14, 2012 9.697 9.847 9.642 9.847 454,680 +0.13(+1.30%)
Mar 13, 2012 9.469 9.752 9.366 9.721 702,251 +0.35(+3.78%)
Mar 12, 2012 9.335 9.429 9.138 9.366 290,648 +0.06(+0.59%)
Mar 09, 2012 9.106 9.469 9.091 9.311 285,002 +0.20(+2.25%)
Mar 08, 2012 9.146 9.185 9.035 9.106 453,727 +0.02(+0.26%)
Mar 07, 2012 8.941 9.232 8.823 9.083 374,139 +0.16(+1.77%)
Mar 06, 2012 9.012 9.091 8.846 8.925 585,589 -0.20(-2.24%)
Mar 05, 2012 9.421 9.461 9.020 9.130 388,575 -0.33(-3.50%)
Mar 02, 2012 9.469 9.776 9.390 9.461 743,377 -0.02(-0.17%)
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.