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

Acco Brands Corp (NY: ACCO )

4.920 +0.160 (+3.36%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 7.285 7.340 7.080 7.182 2,676,524 -0.12(-1.62%)
May 30, 2012 7.458 7.458 7.238 7.301 1,245,095 -0.22(-2.93%)
May 29, 2012 7.505 7.560 7.403 7.521 1,570,550 +0.12(+1.60%)
May 25, 2012 7.450 7.482 7.332 7.403 1,798,215 -0.06(-0.84%)
May 24, 2012 7.592 7.655 7.403 7.466 2,032,477 -0.13(-1.66%)
May 23, 2012 7.403 7.671 7.198 7.592 2,781,907 +0.15(+2.01%)
May 22, 2012 7.749 7.781 7.442 7.442 2,664,730 -0.28(-3.57%)
May 21, 2012 7.647 7.852 7.592 7.718 1,882,872 +0.08(+1.03%)
May 18, 2012 7.718 7.978 7.608 7.639 1,674,663 -0.12(-1.52%)
May 17, 2012 7.946 8.112 7.734 7.757 3,183,928 -0.26(-3.24%)
May 16, 2012 7.994 8.222 7.986 8.017 1,579,042 +0.02(+0.30%)
May 15, 2012 8.033 8.151 7.891 7.994 1,610,564 -0.08(-0.98%)
May 14, 2012 8.096 8.261 7.962 8.072 2,029,013 -0.15(-1.82%)
May 11, 2012 8.088 8.269 7.994 8.222 2,737,326 +0.06(+0.68%)
May 10, 2012 8.033 8.301 7.883 8.167 3,869,984 +0.21(+2.67%)
May 09, 2012 8.017 8.080 7.718 7.954 3,677,362 -0.25(-3.07%)
May 08, 2012 8.159 8.301 7.875 8.206 3,721,511 -0.02(-0.29%)
May 07, 2012 8.380 8.584 8.104 8.230 4,399,309 -0.30(-3.51%)
May 04, 2012 8.750 8.860 8.450 8.529 5,599,396 -0.28(-3.13%)
May 03, 2012 8.734 8.978 8.655 8.805 2,890,582 -0.07(-0.80%)
May 02, 2012 8.742 8.982 8.348 8.876 6,122,598 +0.21(+2.45%)
May 01, 2012 8.443 10.47 8.313 8.663 7,559,241 +0.35(+4.27%)
Apr 30, 2012 8.616 8.639 8.112 8.309 10,897,367 -0.33(-3.83%)
Apr 27, 2012 8.482 8.679 8.356 8.639 1,180,501 +0.17(+1.95%)
Apr 26, 2012 8.285 8.553 8.238 8.474 1,698,978 +0.19(+2.28%)
Apr 25, 2012 8.498 8.671 8.198 8.285 1,152,628 -0.17(-1.96%)
Apr 24, 2012 8.419 8.506 8.198 8.450 1,598,858 +0.04(+0.47%)
Apr 23, 2012 8.600 8.600 8.317 8.411 1,210,041 -0.28(-3.17%)
Apr 20, 2012 8.765 8.836 8.600 8.687 953,968 +0.03(+0.36%)
Apr 19, 2012 8.899 8.947 8.474 8.655 2,830,899 -0.26(-2.92%)
Apr 18, 2012 8.923 9.041 8.639 8.915 1,969,862 -0.05(-0.53%)
Apr 17, 2012 9.143 9.230 8.962 8.962 2,304,647 -0.32(-3.40%)
Apr 16, 2012 9.136 9.435 8.994 9.277 921,206 +0.20(+2.17%)
Apr 13, 2012 9.254 9.269 9.010 9.080 998,198 -0.24(-2.54%)
Apr 12, 2012 9.191 9.474 9.175 9.317 691,595 +0.11(+1.20%)
Apr 11, 2012 9.017 9.254 8.954 9.206 613,190 +0.32(+3.63%)
Apr 10, 2012 9.269 9.293 8.710 8.884 746,667 -0.39(-4.16%)
Apr 09, 2012 9.293 9.435 9.080 9.269 519,113 -0.21(-2.24%)
Apr 05, 2012 9.466 9.624 9.396 9.482 762,242 +0.00(+0.00%)
Apr 04, 2012 9.773 9.773 9.403 9.482 568,572 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.829 9.907 433,737 -0.24(-2.40%)
Apr 02, 2012 9.758 10.22 9.458 10.15 714,589 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.679 9.773 683,815 -0.18(-1.82%)
Mar 29, 2012 9.884 10.07 9.821 9.955 458,473 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.781 9.986 427,522 -0.04(-0.39%)
Mar 27, 2012 9.978 10.28 9.978 10.03 510,342 +0.02(+0.24%)
Mar 26, 2012 9.939 10.05 9.884 10.00 569,143 +0.17(+1.68%)
Mar 23, 2012 9.813 9.947 9.734 9.836 481,636 +0.02(+0.16%)
Mar 22, 2012 9.829 9.986 9.663 9.821 515,606 -0.14(-1.42%)
Mar 21, 2012 10.10 10.10 9.947 9.963 555,498 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.963 10.10 497,860 -0.15(-1.46%)
Mar 19, 2012 9.970 10.36 9.892 10.25 835,073 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.978 10.02 1,071,946 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.955 10.23 1,850,489 +0.39(+3.92%)
Mar 14, 2012 9.695 9.844 9.640 9.844 454,794 +0.13(+1.30%)
Mar 13, 2012 9.466 9.750 9.364 9.718 702,426 +0.35(+3.78%)
Mar 12, 2012 9.332 9.427 9.136 9.364 290,720 +0.06(+0.59%)
Mar 09, 2012 9.104 9.466 9.088 9.309 285,074 +0.20(+2.25%)
Mar 08, 2012 9.143 9.183 9.033 9.104 453,840 +0.02(+0.26%)
Mar 07, 2012 8.939 9.230 8.821 9.080 374,232 +0.16(+1.77%)
Mar 06, 2012 9.010 9.088 8.844 8.923 585,735 -0.20(-2.24%)
Mar 05, 2012 9.419 9.458 9.017 9.128 388,672 -0.33(-3.50%)
Mar 02, 2012 9.466 9.773 9.388 9.458 743,563 -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.