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

Acco Brands Corp (NY: ACCO )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 6.230 6.353 6.154 6.276 335,830 +0.08(+1.23%)
Jan 28, 2011 6.421 6.444 6.162 6.200 463,371 -0.24(-3.80%)
Jan 27, 2011 6.529 6.613 6.383 6.444 357,416 -0.12(-1.86%)
Jan 26, 2011 6.368 6.720 6.368 6.567 345,081 +0.21(+3.37%)
Jan 25, 2011 6.154 6.353 6.085 6.353 285,033 +0.13(+2.09%)
Jan 24, 2011 6.016 6.261 6.001 6.223 162,118 +0.22(+3.69%)
Jan 21, 2011 6.123 6.169 5.955 6.001 318,118 -0.08(-1.38%)
Jan 20, 2011 6.077 6.253 5.940 6.085 286,940 +0.00(+0.00%)
Jan 19, 2011 6.460 6.460 6.070 6.085 389,418 -0.40(-6.13%)
Jan 18, 2011 6.483 6.572 6.429 6.483 304,235 -0.02(-0.24%)
Jan 14, 2011 6.536 6.620 6.437 6.498 320,372 -0.02(-0.35%)
Jan 13, 2011 6.437 6.658 6.414 6.521 244,733 +0.06(+0.95%)
Jan 12, 2011 6.299 6.460 6.253 6.460 239,800 +0.27(+4.32%)
Jan 11, 2011 6.368 6.376 6.146 6.192 306,188 -0.14(-2.17%)
Jan 10, 2011 6.299 6.421 6.223 6.330 372,784 -0.02(-0.24%)
Jan 07, 2011 6.444 6.643 6.314 6.345 423,546 -0.10(-1.54%)
Jan 06, 2011 6.788 6.788 6.376 6.444 228,408 -0.32(-4.75%)
Jan 05, 2011 6.681 6.834 6.643 6.766 291,548 +0.05(+0.68%)
Jan 04, 2011 6.773 6.834 6.480 6.720 674,126 -0.03(-0.45%)
Jan 03, 2011 6.590 6.804 6.567 6.750 356,316 +0.24(+3.64%)
Dec 31, 2010 6.666 6.796 6.467 6.513 368,649 -0.19(-2.85%)
Dec 30, 2010 6.658 6.766 6.605 6.704 187,887 +0.02(+0.23%)
Dec 29, 2010 6.674 6.704 6.658 6.689 134,748 +0.03(+0.46%)
Dec 28, 2010 6.697 6.720 6.597 6.658 186,789 -0.03(-0.46%)
Dec 27, 2010 6.643 6.743 6.628 6.689 295,930 +0.04(+0.57%)
Dec 23, 2010 6.559 6.681 6.513 6.651 210,051 +0.08(+1.16%)
Dec 22, 2010 6.666 6.666 6.391 6.574 271,377 -0.05(-0.81%)
Dec 21, 2010 6.452 6.674 6.421 6.628 535,435 +0.19(+2.97%)
Dec 20, 2010 6.391 6.460 6.391 6.437 201,855 +0.08(+1.20%)
Dec 17, 2010 6.498 6.498 6.307 6.360 410,878 -0.13(-2.00%)
Dec 16, 2010 6.353 6.490 6.293 6.490 321,083 +0.15(+2.29%)
Dec 15, 2010 6.399 6.483 6.246 6.345 585,941 -0.08(-1.19%)
Dec 14, 2010 6.559 6.559 6.314 6.421 450,282 -0.08(-1.18%)
Dec 13, 2010 6.613 6.750 6.460 6.498 585,556 -0.10(-1.51%)
Dec 10, 2010 6.284 6.689 6.200 6.597 525,845 +0.31(+4.99%)
Dec 09, 2010 6.116 6.330 5.940 6.284 826,757 +0.18(+3.01%)
Dec 08, 2010 5.703 6.142 5.642 6.100 680,338 +0.42(+7.40%)
Dec 07, 2010 5.711 5.733 5.581 5.680 639,705 +0.08(+1.36%)
Dec 06, 2010 5.649 5.726 5.565 5.604 277,033 -0.08(-1.35%)
Dec 03, 2010 5.619 5.718 5.581 5.680 269,362 +0.01(+0.13%)
Dec 02, 2010 5.634 5.710 5.542 5.672 315,646 +0.05(+0.95%)
Dec 01, 2010 5.512 5.680 5.489 5.619 353,046 +0.25(+4.70%)
Nov 30, 2010 5.260 5.389 5.160 5.367 588,749 +0.05(+0.86%)
Nov 29, 2010 5.405 5.405 5.244 5.321 214,015 -0.15(-2.66%)
Nov 26, 2010 5.512 5.565 5.451 5.466 69,890 -0.11(-1.92%)
Nov 24, 2010 5.328 5.573 5.573 5.573 198,116 +0.28(+5.35%)
Nov 23, 2010 5.328 5.374 5.191 5.290 229,474 -0.14(-2.54%)
Nov 22, 2010 5.489 5.489 5.183 5.428 403,070 -0.11(-1.93%)
Nov 19, 2010 5.611 5.642 5.405 5.535 560,259 -0.11(-2.03%)
Nov 18, 2010 5.443 5.711 5.397 5.649 541,979 +0.29(+5.42%)
Nov 17, 2010 5.420 5.428 5.313 5.359 195,658 -0.05(-0.99%)
Nov 16, 2010 5.374 5.420 5.183 5.412 635,266 -0.03(-0.56%)
Nov 15, 2010 5.451 5.451 5.282 5.443 367,088 -0.01(-0.14%)
Nov 12, 2010 5.573 5.626 5.405 5.451 593,490 -0.21(-3.65%)
Nov 11, 2010 5.519 5.674 5.399 5.657 570,626 +0.04(+0.68%)
Nov 10, 2010 5.206 5.672 5.114 5.619 1,180,788 +0.45(+8.73%)
Nov 09, 2010 4.885 5.198 4.885 5.168 1,642,824 +0.29(+5.96%)
Nov 08, 2010 4.984 5.053 4.816 4.877 369,232 -0.12(-2.45%)
Nov 05, 2010 4.763 5.007 4.732 5.000 422,524 +0.27(+5.65%)
Nov 04, 2010 4.786 4.854 4.679 4.732 390,136 +0.07(+1.48%)
Nov 03, 2010 4.671 4.717 4.518 4.663 311,779 -0.02(-0.33%)
Nov 02, 2010 4.694 4.755 4.617 4.679 292,351 +0.04(+0.82%)
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.