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 +0.060 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 24, 2011 6.578 6.609 6.349 6.428 319,032 -0.09(-1.45%)
May 23, 2011 6.727 6.727 6.523 6.523 283,577 -0.35(-5.05%)
May 20, 2011 6.869 6.924 6.704 6.869 294,070 -0.05(-0.68%)
May 19, 2011 7.035 7.082 6.838 6.916 328,592 -0.06(-0.90%)
May 18, 2011 7.066 7.129 6.932 6.979 439,078 -0.09(-1.34%)
May 17, 2011 7.224 7.310 7.027 7.074 297,019 -0.17(-2.39%)
May 16, 2011 7.216 7.436 7.192 7.247 329,000 -0.04(-0.54%)
May 13, 2011 7.539 7.586 7.208 7.287 262,321 -0.26(-3.44%)
May 12, 2011 7.255 7.673 7.201 7.547 152,893 +0.23(+3.12%)
May 11, 2011 7.460 7.515 7.224 7.318 297,600 -0.17(-2.21%)
May 10, 2011 7.444 7.515 7.350 7.484 164,513 +0.12(+1.60%)
May 09, 2011 7.389 7.436 7.334 7.365 120,368 -0.09(-1.16%)
May 06, 2011 7.602 7.602 7.367 7.452 350,371 +0.01(+0.11%)
May 05, 2011 7.389 7.602 7.310 7.444 343,379 -0.02(-0.32%)
May 04, 2011 7.610 7.610 7.302 7.468 432,411 -0.12(-1.56%)
May 03, 2011 7.696 7.783 7.554 7.586 445,112 -0.15(-1.93%)
May 02, 2011 7.720 7.744 7.681 7.736 533,426 +0.09(+1.13%)
Apr 29, 2011 7.751 7.759 7.625 7.649 285,089 -0.08(-1.02%)
Apr 28, 2011 7.775 7.791 7.602 7.728 276,752 -0.06(-0.81%)
Apr 27, 2011 7.578 7.815 7.326 7.791 590,051 +0.19(+2.49%)
Apr 26, 2011 7.665 7.783 7.586 7.602 214,129 -0.06(-0.72%)
Apr 25, 2011 7.799 7.830 7.633 7.657 218,087 -0.14(-1.82%)
Apr 21, 2011 7.877 7.877 7.649 7.799 133,516 +0.01(+0.10%)
Apr 20, 2011 7.728 7.909 7.704 7.791 244,912 +0.22(+2.91%)
Apr 19, 2011 7.460 7.610 7.350 7.570 200,803 +0.14(+1.91%)
Apr 18, 2011 7.342 7.444 7.200 7.428 201,974 -0.06(-0.84%)
Apr 15, 2011 7.397 7.515 7.200 7.491 337,131 +0.07(+0.96%)
Apr 14, 2011 7.279 7.444 7.279 7.421 475,641 +0.05(+0.64%)
Apr 13, 2011 7.515 7.515 7.271 7.373 272,173 -0.07(-0.95%)
Apr 12, 2011 7.413 7.539 7.334 7.444 230,877 -0.04(-0.53%)
Apr 11, 2011 7.531 7.618 7.373 7.484 192,530 -0.08(-1.04%)
Apr 08, 2011 7.909 7.948 7.468 7.562 312,236 -0.27(-3.42%)
Apr 07, 2011 8.114 8.185 7.830 7.830 340,799 -0.30(-3.68%)
Apr 06, 2011 8.011 8.161 7.964 8.130 211,010 +0.17(+2.18%)
Apr 05, 2011 7.681 8.161 7.657 7.956 656,450 +0.24(+3.06%)
Apr 04, 2011 7.586 7.877 7.586 7.720 380,951 +0.13(+1.77%)
Apr 01, 2011 7.554 7.712 7.421 7.586 780,376 +0.07(+0.94%)
Mar 31, 2011 7.263 7.610 7.263 7.515 291,889 +0.25(+3.47%)
Mar 30, 2011 7.263 7.263 7.263 7.263 361,144 +0.08(+1.10%)
Mar 29, 2011 7.161 7.224 7.027 7.184 470,168 +0.02(+0.22%)
Mar 28, 2011 7.192 7.279 7.168 7.168 318,384 -0.01(-0.11%)
Mar 25, 2011 7.302 7.507 7.161 7.176 275,848 -0.06(-0.87%)
Mar 24, 2011 7.200 7.334 6.995 7.239 402,612 +0.13(+1.88%)
Mar 23, 2011 7.050 7.153 6.987 7.105 898,709 +0.02(+0.22%)
Mar 22, 2011 7.074 7.161 7.011 7.090 333,334 +0.01(+0.11%)
Mar 21, 2011 6.995 7.082 6.901 7.082 389,843 +0.26(+3.81%)
Mar 18, 2011 6.940 7.224 6.775 6.822 818,269 +0.00(+0.00%)
Mar 17, 2011 7.090 7.105 6.763 6.822 436,598 -0.11(-1.59%)
Mar 16, 2011 6.901 7.090 6.853 6.932 381,418 -0.01(-0.11%)
Mar 15, 2011 6.893 7.011 6.885 6.940 262,528 -0.06(-0.90%)
Mar 14, 2011 6.995 7.224 6.956 7.003 254,140 -0.13(-1.88%)
Mar 11, 2011 7.035 7.232 6.972 7.137 223,695 +0.02(+0.33%)
Mar 10, 2011 7.302 7.302 7.011 7.113 525,436 -0.35(-4.65%)
Mar 09, 2011 7.287 7.594 7.247 7.460 273,740 +0.17(+2.38%)
Mar 08, 2011 7.042 7.326 6.885 7.287 320,916 +0.24(+3.35%)
Mar 07, 2011 7.019 7.129 6.790 7.050 385,582 +0.04(+0.56%)
Mar 04, 2011 6.979 7.074 6.885 7.011 208,238 +0.02(+0.34%)
Mar 03, 2011 6.877 7.090 6.877 6.987 368,717 +0.20(+2.90%)
Mar 02, 2011 6.593 6.798 6.593 6.790 214,099 +0.17(+2.62%)
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.