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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2011 6.674 6.674 6.383 6.536 176,386 -0.05(-0.81%)
Feb 25, 2011 6.406 6.643 6.368 6.590 220,238 +0.23(+3.61%)
Feb 24, 2011 6.307 6.421 6.261 6.360 362,550 +0.07(+1.09%)
Feb 23, 2011 6.574 6.613 6.185 6.292 289,090 -0.30(-4.52%)
Feb 22, 2011 6.811 6.926 6.590 6.590 294,885 -0.35(-5.07%)
Feb 18, 2011 7.010 7.056 6.819 6.941 257,744 -0.03(-0.44%)
Feb 17, 2011 7.018 7.056 6.888 6.972 227,324 -0.05(-0.65%)
Feb 16, 2011 6.880 7.110 6.880 7.018 275,004 +0.15(+2.11%)
Feb 15, 2011 6.850 6.895 6.804 6.873 411,286 +0.01(+0.11%)
Feb 14, 2011 6.773 6.972 6.743 6.865 413,651 +0.11(+1.58%)
Feb 11, 2011 6.620 6.758 6.559 6.758 621,678 +0.11(+1.73%)
Feb 10, 2011 6.590 6.804 6.590 6.643 467,968 -0.02(-0.34%)
Feb 09, 2011 6.582 6.766 6.383 6.666 857,309 +0.06(+0.93%)
Feb 08, 2011 6.490 6.605 6.437 6.605 498,644 +0.10(+1.53%)
Feb 07, 2011 6.513 6.628 6.467 6.506 302,070 +0.00(+0.00%)
Feb 04, 2011 6.452 6.536 6.414 6.506 203,901 +0.04(+0.59%)
Feb 03, 2011 6.483 6.574 6.402 6.467 248,588 -0.04(-0.59%)
Feb 02, 2011 6.483 6.567 6.444 6.506 126,888 +0.00(+0.00%)
Feb 01, 2011 6.345 6.643 6.276 6.506 466,745 +0.23(+3.65%)
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%)
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.