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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 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, 2006 17.48 17.91 17.36 17.67 401,544 +0.12(+0.71%)
May 30, 2006 17.89 18.01 17.37 17.54 284,830 -0.31(-1.74%)
May 26, 2006 17.62 18.02 17.23 17.85 308,276 +0.33(+1.91%)
May 25, 2006 17.20 17.81 17.20 17.52 317,164 +0.33(+1.94%)
May 24, 2006 17.44 17.61 17.05 17.19 832,590 -0.33(-1.86%)
May 23, 2006 17.12 17.85 17.11 17.51 759,546 +0.36(+2.08%)
May 22, 2006 17.78 17.78 17.02 17.16 898,032 -0.66(-3.70%)
May 19, 2006 17.97 18.09 17.78 17.82 456,037 -0.20(-1.12%)
May 18, 2006 17.82 18.06 17.82 18.02 400,771 +0.15(+0.83%)
May 17, 2006 17.68 18.14 17.67 17.87 167,728 +0.06(+0.35%)
May 16, 2006 17.74 18.20 17.70 17.81 168,244 -0.05(-0.26%)
May 15, 2006 17.93 18.05 17.51 17.85 452,816 -0.09(-0.48%)
May 12, 2006 18.05 18.15 17.75 17.94 660,094 -0.30(-1.66%)
May 11, 2006 18.52 18.55 18.19 18.24 224,669 -0.37(-2.00%)
May 10, 2006 19.10 19.10 18.51 18.61 489,402 -0.56(-2.91%)
May 09, 2006 19.17 19.40 19.06 19.17 500,996 -0.19(-0.96%)
May 08, 2006 19.13 19.51 19.13 19.36 436,971 -0.16(-0.83%)
May 05, 2006 19.10 19.79 19.06 19.52 1,100,801 +0.41(+2.15%)
May 04, 2006 18.36 19.41 18.34 19.11 862,863 +0.95(+5.21%)
May 03, 2006 17.08 18.79 17.04 18.16 999,417 +1.40(+8.33%)
May 02, 2006 16.61 16.84 16.58 16.77 396,134 +0.15(+0.89%)
May 01, 2006 16.75 16.75 16.50 16.62 600,964 -0.05(-0.33%)
Apr 28, 2006 16.84 16.90 16.62 16.67 230,337 -0.19(-1.15%)
Apr 27, 2006 17.04 17.09 16.84 16.87 76,779 -0.19(-1.09%)
Apr 26, 2006 16.75 17.22 16.54 17.05 253,396 +0.33(+2.00%)
Apr 25, 2006 16.84 16.84 16.59 16.72 143,123 -0.14(-0.83%)
Apr 24, 2006 16.82 17.05 16.67 16.86 253,268 +0.02(+0.09%)
Apr 21, 2006 16.70 17.21 16.70 16.84 217,583 +0.12(+0.74%)
Apr 20, 2006 16.84 17.07 16.46 16.72 512,204 -0.16(-0.97%)
Apr 19, 2006 16.97 17.06 16.81 16.88 510,787 -0.11(-0.64%)
Apr 18, 2006 17.19 17.26 16.97 16.99 385,055 -0.21(-1.22%)
Apr 17, 2006 17.14 17.36 17.12 17.20 99,194 +0.00(+0.00%)
Apr 13, 2006 17.24 17.37 17.05 17.20 133,719 -0.04(-0.23%)
Apr 12, 2006 17.17 17.31 17.12 17.24 95,201 +0.02(+0.09%)
Apr 11, 2006 17.47 17.64 17.12 17.23 114,009 -0.26(-1.51%)
Apr 10, 2006 17.71 17.79 17.47 17.49 152,656 -0.24(-1.36%)
Apr 07, 2006 18.13 18.13 17.69 17.73 170,949 -0.48(-2.64%)
Apr 06, 2006 17.39 18.23 17.39 18.21 835,424 +0.75(+4.27%)
Apr 05, 2006 17.04 17.50 17.04 17.47 395,876 +0.43(+2.51%)
Apr 04, 2006 17.20 17.29 17.03 17.04 366,246 -0.19(-1.13%)
Apr 03, 2006 17.31 17.43 17.12 17.23 254,556 +0.00(+0.00%)
Mar 31, 2006 17.06 17.26 17.06 17.23 320,256 +0.16(+0.91%)
Mar 30, 2006 17.06 17.16 17.05 17.08 379,515 +0.05(+0.27%)
Mar 29, 2006 17.02 17.14 17.01 17.03 181,513 -0.02(-0.09%)
Mar 28, 2006 17.12 17.24 17.02 17.05 443,412 -0.12(-0.72%)
Mar 27, 2006 16.91 17.17 16.89 17.17 438,517 +0.33(+1.98%)
Mar 24, 2006 17.07 17.08 16.77 16.84 207,535 -0.23(-1.36%)
Mar 23, 2006 17.19 17.19 17.01 17.07 181,384 -0.12(-0.72%)
Mar 22, 2006 17.50 17.51 17.08 17.19 259,580 -0.36(-2.08%)
Mar 21, 2006 17.54 17.70 17.40 17.56 346,150 +0.02(+0.13%)
Mar 20, 2006 17.01 17.63 17.00 17.54 242,575 +0.48(+2.82%)
Mar 17, 2006 17.00 17.19 16.76 17.05 151,883 +0.13(+0.78%)
Mar 16, 2006 17.00 17.12 16.90 16.92 137,068 -0.09(-0.55%)
Mar 15, 2006 17.07 17.13 17.01 17.02 100,869 -0.06(-0.36%)
Mar 14, 2006 17.06 17.14 17.02 17.08 106,923 -0.01(-0.05%)
Mar 13, 2006 17.09 17.31 17.09 17.09 342,285 -0.03(-0.18%)
Mar 10, 2006 17.17 17.31 16.96 17.12 275,297 -0.12(-0.68%)
Mar 09, 2006 17.32 17.43 17.23 17.23 116,714 -0.13(-0.76%)
Mar 08, 2006 17.66 17.68 17.33 17.36 184,991 -0.33(-1.84%)
Mar 07, 2006 17.75 17.82 17.59 17.69 71,626 -0.09(-0.52%)
Mar 06, 2006 17.82 17.93 17.59 17.78 172,881 -0.07(-0.39%)
Mar 03, 2006 17.90 18.16 17.85 17.85 100,225 -0.12(-0.69%)
Mar 02, 2006 17.82 17.98 17.82 17.98 226,601 +0.12(+0.70%)
Mar 01, 2006 18.36 18.36 17.62 17.85 1,212,621 -0.61(-3.28%)
Feb 28, 2006 18.82 18.86 18.23 18.46 363,799 -0.36(-1.90%)
Feb 27, 2006 18.50 18.82 18.42 18.82 202,769 +0.26(+1.42%)
Feb 24, 2006 18.24 18.85 18.14 18.55 315,490 +0.24(+1.31%)
Feb 23, 2006 18.27 18.54 18.14 18.31 407,985 -0.02(-0.13%)
Feb 22, 2006 18.09 18.48 17.91 18.34 164,508 +0.21(+1.16%)
Feb 21, 2006 18.40 18.46 18.13 18.13 138,614 -0.33(-1.81%)
Feb 17, 2006 18.54 18.72 18.20 18.46 369,596 -0.03(-0.17%)
Feb 16, 2006 18.31 18.75 18.27 18.49 271,947 +0.19(+1.02%)
Feb 15, 2006 17.72 18.47 17.65 18.30 256,231 +0.53(+2.97%)
Feb 14, 2006 16.57 17.97 16.53 17.78 745,376 +0.08(+0.44%)
Feb 13, 2006 17.83 17.85 17.47 17.70 251,851 -0.10(-0.57%)
Feb 10, 2006 18.13 18.13 17.74 17.80 230,595 -0.46(-2.51%)
Feb 09, 2006 18.28 18.37 18.24 18.26 410,820 -0.02(-0.13%)
Feb 08, 2006 18.33 18.36 18.21 18.28 468,533 -0.04(-0.21%)
Feb 07, 2006 18.50 18.77 18.18 18.32 357,873 -0.23(-1.21%)
Feb 06, 2006 18.98 19.03 18.47 18.54 193,107 -0.36(-1.89%)
Feb 03, 2006 18.94 18.98 18.75 18.90 200,965 -0.07(-0.37%)
Feb 02, 2006 19.02 19.06 18.70 18.97 250,176 -0.05(-0.25%)
Feb 01, 2006 19.17 19.56 19.01 19.02 1,286,050 -0.16(-0.81%)
Jan 31, 2006 19.33 19.33 18.88 19.17 1,117,420 -0.16(-0.84%)
Jan 30, 2006 19.10 19.37 19.06 19.34 208,308 +0.32(+1.67%)
Jan 27, 2006 18.98 19.19 18.90 19.02 209,854 +0.01(+0.04%)
Jan 26, 2006 18.93 19.09 18.91 19.01 710,336 +0.13(+0.70%)
Jan 25, 2006 18.71 18.92 18.63 18.88 170,691 +0.21(+1.12%)
Jan 24, 2006 18.55 18.67 18.44 18.67 295,522 +0.03(+0.17%)
Jan 23, 2006 18.82 18.88 18.62 18.64 168,244 -0.24(-1.27%)
Jan 20, 2006 19.02 19.02 18.71 18.88 189,886 -0.11(-0.57%)
Jan 19, 2006 18.83 19.10 18.83 18.99 295,393 +0.12(+0.66%)
Jan 18, 2006 19.19 19.20 18.85 18.86 224,025 -0.43(-2.21%)
Jan 17, 2006 19.29 19.48 19.20 19.29 512,848 -0.11(-0.56%)
Jan 13, 2006 19.41 19.52 19.27 19.40 292,945 -0.03(-0.16%)
Jan 12, 2006 19.29 19.72 19.29 19.43 750,013 +0.05(+0.24%)
Jan 11, 2006 19.13 19.40 19.11 19.38 279,419 +0.13(+0.69%)
Jan 10, 2006 19.03 19.36 19.03 19.25 227,503 +0.05(+0.28%)
Jan 09, 2006 18.82 19.34 18.82 19.20 472,913 +0.38(+2.02%)
Jan 06, 2006 18.75 18.87 18.54 18.82 291,786 -0.05(-0.25%)
Jan 05, 2006 18.67 19.00 18.57 18.86 382,865 +0.11(+0.58%)
Jan 04, 2006 18.71 18.77 18.51 18.75 583,186 -0.07(-0.37%)
Jan 03, 2006 18.94 19.02 18.75 18.82 468,790 -0.19(-1.02%)
Dec 30, 2005 18.79 19.08 18.75 19.02 338,549 +0.19(+1.03%)
Dec 29, 2005 18.43 18.85 18.40 18.82 383,766 +0.39(+2.11%)
Dec 28, 2005 18.58 18.71 18.28 18.44 566,697 -0.11(-0.59%)
Dec 27, 2005 18.21 18.59 18.17 18.54 236,907 +0.22(+1.19%)
Dec 23, 2005 18.24 18.47 18.20 18.33 206,118 +0.08(+0.43%)
Dec 22, 2005 18.13 18.30 18.06 18.25 466,343 +0.14(+0.77%)
Dec 21, 2005 18.02 18.15 18.02 18.11 344,217 +0.08(+0.43%)
Dec 20, 2005 17.99 18.03 17.85 18.03 628,919 +0.02(+0.13%)
Dec 19, 2005 18.13 18.14 17.93 18.01 242,189 -0.13(-0.73%)
Dec 16, 2005 18.36 18.47 18.13 18.14 247,471 -0.22(-1.18%)
Dec 15, 2005 18.36 18.47 18.32 18.36 111,819 -0.16(-0.84%)
Dec 14, 2005 18.54 18.61 18.33 18.51 214,363 -0.04(-0.21%)
Dec 13, 2005 18.55 18.78 18.27 18.55 322,833 -0.07(-0.38%)
Dec 12, 2005 18.05 18.63 18.05 18.62 309,049 +0.57(+3.18%)
Dec 09, 2005 17.92 18.14 17.79 18.05 309,693 +0.17(+0.96%)
Dec 08, 2005 17.66 17.93 17.66 17.88 197,229 +0.16(+0.92%)
Dec 07, 2005 17.51 17.75 17.47 17.71 502,542 +0.19(+1.06%)
Dec 06, 2005 17.82 17.85 17.43 17.53 313,300 -0.32(-1.78%)
Dec 05, 2005 17.97 18.05 17.58 17.85 138,228 -0.11(-0.61%)
Dec 02, 2005 17.97 18.01 17.87 17.95 272,334 +0.00(+0.00%)
Dec 01, 2005 17.93 18.15 17.85 17.95 213,075 +0.06(+0.35%)
Nov 30, 2005 18.09 18.11 17.72 17.89 223,380 +0.12(+0.65%)
Nov 29, 2005 18.13 18.13 17.66 17.78 264,089 -0.43(-2.35%)
Nov 28, 2005 18.59 18.59 18.01 18.20 252,624 -0.43(-2.33%)
Nov 25, 2005 18.42 18.75 18.42 18.64 111,690 +0.20(+1.09%)
Nov 23, 2005 18.09 18.51 18.09 18.44 1,220,865 +0.29(+1.58%)
Nov 22, 2005 18.24 18.33 18.06 18.15 1,134,167 -0.09(-0.51%)
Nov 21, 2005 18.40 18.55 18.13 18.24 236,263 -0.24(-1.30%)
Nov 18, 2005 18.39 18.63 18.03 18.48 302,736 +0.09(+0.51%)
Nov 17, 2005 18.16 18.40 18.14 18.39 965,923 +0.23(+1.24%)
Nov 16, 2005 17.97 18.26 17.93 18.16 194,524 +0.08(+0.43%)
Nov 15, 2005 17.85 18.10 17.85 18.09 318,066 +0.17(+0.95%)
Nov 14, 2005 17.51 17.97 17.51 17.92 196,843 +0.40(+2.30%)
Nov 11, 2005 17.27 17.58 17.23 17.51 166,183 +0.23(+1.35%)
Nov 10, 2005 17.16 17.36 17.06 17.28 471,496 +0.01(+0.05%)
Nov 09, 2005 18.36 18.36 16.84 17.27 1,367,854 -1.03(-5.64%)
Nov 08, 2005 18.75 18.77 18.27 18.30 327,728 -0.58(-3.08%)
Nov 07, 2005 18.47 18.90 18.44 18.89 174,299 +0.40(+2.14%)
Nov 04, 2005 18.71 18.72 18.35 18.49 129,725 -0.06(-0.33%)
Nov 03, 2005 18.47 18.55 18.09 18.55 427,824 +0.00(+0.00%)
Nov 02, 2005 18.51 18.72 18.30 18.55 207,406 +0.00(+0.00%)
Nov 01, 2005 18.82 19.08 18.47 18.55 329,145 -0.32(-1.69%)
Oct 31, 2005 18.79 18.90 18.65 18.87 211,013 +0.10(+0.54%)
Oct 28, 2005 18.94 18.96 18.74 18.77 484,249 -0.25(-1.31%)
Oct 27, 2005 19.29 19.37 18.55 19.02 294,749 -0.40(-2.04%)
Oct 26, 2005 19.45 19.81 19.25 19.41 432,720 -0.03(-0.16%)
Oct 25, 2005 19.08 19.61 18.90 19.45 296,424 +0.32(+1.66%)
Oct 24, 2005 18.47 19.13 18.37 19.13 261,126 +0.54(+2.92%)
Oct 21, 2005 18.77 18.77 18.54 18.58 247,857 -0.20(-1.07%)
Oct 20, 2005 18.79 18.87 18.67 18.79 600,449 -0.07(-0.37%)
Oct 19, 2005 18.82 18.94 18.59 18.86 378,356 -0.09(-0.45%)
Oct 18, 2005 18.88 19.13 18.81 18.94 482,961 -0.06(-0.33%)
Oct 17, 2005 19.21 19.60 18.79 19.00 240,385 -0.26(-1.37%)
Oct 14, 2005 19.99 20.02 19.25 19.27 622,349 -0.79(-3.95%)
Oct 13, 2005 20.24 20.34 19.79 20.06 285,474 -0.36(-1.75%)
Oct 12, 2005 20.74 20.83 20.21 20.42 300,546 -0.40(-1.90%)
Oct 11, 2005 20.96 21.11 20.73 20.81 257,777 -0.19(-0.89%)
Oct 10, 2005 21.42 21.42 20.97 21.00 218,614 -0.36(-1.67%)
Oct 07, 2005 21.40 21.49 21.08 21.35 195,168 -0.07(-0.33%)
Oct 06, 2005 21.42 21.65 21.42 21.42 245,796 +0.00(+0.00%)
Oct 05, 2005 21.42 21.70 21.42 21.42 208,566 -0.09(-0.40%)
Oct 04, 2005 21.62 21.71 21.25 21.51 396,005 -0.36(-1.67%)
Oct 03, 2005 22.03 22.19 21.75 21.87 913,105 -0.03(-0.14%)
Sep 30, 2005 21.58 22.13 21.58 21.91 347,180 +0.21(+0.97%)
Sep 29, 2005 21.58 21.77 21.39 21.70 525,859 +0.08(+0.36%)
Sep 28, 2005 21.52 21.72 21.42 21.62 757,743 -0.01(-0.04%)
Sep 27, 2005 21.71 22.14 21.54 21.63 552,655 -0.03(-0.14%)
Sep 26, 2005 21.55 22.05 21.55 21.66 389,692 +0.11(+0.50%)
Sep 23, 2005 21.55 21.93 21.27 21.55 478,839 +0.16(+0.76%)
Sep 22, 2005 21.37 21.80 21.35 21.39 574,297 -0.14(-0.65%)
Sep 21, 2005 21.40 21.74 21.29 21.53 471,496 +0.09(+0.40%)
Sep 20, 2005 21.84 21.84 21.38 21.44 611,399 -0.40(-1.85%)
Sep 19, 2005 21.87 21.96 21.42 21.84 459,257 +0.05(+0.21%)
Sep 16, 2005 21.65 22.05 21.58 21.80 512,591 +0.13(+0.61%)
Sep 15, 2005 21.35 21.80 21.20 21.67 432,977 +0.12(+0.58%)
Sep 14, 2005 20.88 21.68 20.88 21.54 751,559 +0.39(+1.83%)
Sep 13, 2005 20.73 21.54 20.67 21.15 1,216,357 +0.23(+1.11%)
Sep 12, 2005 20.34 20.92 20.34 20.92 522,381 +0.68(+3.38%)
Sep 09, 2005 19.69 20.26 19.69 20.24 663,186 +0.52(+2.64%)
Sep 08, 2005 19.73 19.91 19.52 19.72 780,931 -0.02(-0.08%)
Sep 07, 2005 19.87 20.04 19.62 19.73 413,396 -0.26(-1.28%)
Sep 06, 2005 20.42 20.80 19.72 19.99 612,300 -0.78(-3.74%)
Sep 02, 2005 20.18 20.81 20.18 20.76 786,084 -0.10(-0.48%)
Sep 01, 2005 20.09 20.96 20.09 20.87 661,898 +0.61(+2.99%)
Aug 31, 2005 20.00 20.38 19.91 20.26 1,286,179 +0.08(+0.38%)
Aug 30, 2005 20.03 20.33 19.82 20.18 1,022,090 -0.54(-2.62%)
Aug 29, 2005 18.68 20.73 18.63 20.73 1,075,681 +2.06(+11.02%)
Aug 26, 2005 18.47 18.71 18.25 18.67 1,350,849 +0.19(+1.05%)
Aug 25, 2005 18.55 18.81 18.47 18.47 2,408,108 -0.65(-3.41%)
Aug 24, 2005 19.25 19.72 19.13 19.13 1,782,023 -1.02(-5.05%)
Aug 23, 2005 20.88 20.96 19.83 20.14 1,336,807 -0.85(-4.07%)
Aug 22, 2005 20.42 21.00 20.25 21.00 1,201,671 +0.23(+1.12%)
Aug 19, 2005 20.10 20.87 20.10 20.76 1,446,179 +0.33(+1.60%)
Aug 18, 2005 18.86 20.61 18.82 20.44 2,798,703 +1.14(+5.91%)
Aug 17, 2005 17.78 19.31 17.76 19.30 5,173,962 -0.11(-0.56%)
Aug 16, 2005 19.41 19.41 19.41 19.41 0 +0.00(+0.00%)
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.