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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 3.749 3.914 3.733 3.757 398,838 -0.13(-3.25%)
Sep 29, 2011 3.985 3.985 3.654 3.883 594,634 +0.03(+0.82%)
Sep 28, 2011 4.103 4.127 3.851 3.851 530,704 -0.25(-6.14%)
Sep 27, 2011 4.158 4.206 4.032 4.103 569,345 +0.08(+1.96%)
Sep 26, 2011 4.056 4.418 3.812 4.024 209,313 +0.11(+2.82%)
Sep 23, 2011 3.788 4.016 3.757 3.914 327,585 +0.13(+3.33%)
Sep 22, 2011 3.835 3.954 3.638 3.788 444,164 -0.33(-8.03%)
Sep 21, 2011 4.371 4.458 4.103 4.119 276,685 -0.28(-6.27%)
Sep 20, 2011 4.607 4.702 4.395 4.395 322,062 -0.21(-4.62%)
Sep 19, 2011 4.560 4.686 4.489 4.607 296,146 -0.08(-1.68%)
Sep 16, 2011 4.796 4.969 4.607 4.686 404,416 -0.06(-1.16%)
Sep 15, 2011 4.623 4.749 4.568 4.741 384,801 +0.20(+4.33%)
Sep 14, 2011 4.505 4.670 4.324 4.544 295,388 +0.11(+2.49%)
Sep 13, 2011 4.395 4.505 4.269 4.434 416,300 +0.08(+1.81%)
Sep 12, 2011 4.410 4.623 4.324 4.355 445,363 -0.16(-3.49%)
Sep 09, 2011 4.607 4.710 4.450 4.513 418,285 -0.14(-3.05%)
Sep 08, 2011 4.867 4.977 4.631 4.654 318,480 -0.27(-5.44%)
Sep 07, 2011 4.843 5.009 4.836 4.922 414,822 +0.19(+3.99%)
Sep 06, 2011 4.607 4.765 4.584 4.733 376,738 -0.08(-1.64%)
Sep 02, 2011 5.056 5.127 4.788 4.812 428,103 -0.43(-8.26%)
Sep 01, 2011 5.355 5.568 5.214 5.245 413,586 -0.13(-2.35%)
Aug 31, 2011 5.324 5.466 5.221 5.371 368,526 +0.09(+1.79%)
Aug 30, 2011 5.166 5.347 5.048 5.277 216,068 +0.08(+1.52%)
Aug 29, 2011 4.946 5.237 4.914 5.198 375,802 +0.34(+6.97%)
Aug 26, 2011 4.654 4.899 4.552 4.859 193,186 +0.16(+3.35%)
Aug 25, 2011 4.899 4.954 4.662 4.702 239,010 -0.13(-2.61%)
Aug 24, 2011 4.694 4.899 4.663 4.828 204,227 +0.10(+2.17%)
Aug 23, 2011 4.505 4.725 4.418 4.725 298,579 +0.27(+6.01%)
Aug 22, 2011 4.654 4.694 4.339 4.458 198,376 -0.05(-1.05%)
Aug 19, 2011 4.615 4.812 4.465 4.505 266,586 -0.15(-3.21%)
Aug 18, 2011 4.954 4.977 4.607 4.654 305,161 -0.54(-10.32%)
Aug 17, 2011 5.316 5.347 5.119 5.190 260,594 -0.08(-1.49%)
Aug 16, 2011 5.316 5.355 5.119 5.269 242,040 -0.15(-2.76%)
Aug 15, 2011 5.371 5.521 5.253 5.418 249,647 +0.12(+2.23%)
Aug 12, 2011 5.544 5.733 5.284 5.300 356,802 -0.17(-3.17%)
Aug 11, 2011 5.245 5.568 5.158 5.473 406,147 +0.36(+7.09%)
Aug 10, 2011 5.529 5.670 5.088 5.111 595,609 -0.64(-11.10%)
Aug 09, 2011 5.773 5.749 4.812 5.749 712,031 +0.44(+8.31%)
Aug 08, 2011 5.773 5.946 5.300 5.308 1,178,604 -0.68(-11.32%)
Aug 05, 2011 6.025 6.159 5.639 5.985 596,554 +0.06(+1.06%)
Aug 04, 2011 6.269 6.489 5.922 5.922 551,750 -0.46(-7.16%)
Aug 03, 2011 6.253 6.450 6.167 6.379 456,640 +0.15(+2.40%)
Aug 02, 2011 6.497 6.686 6.214 6.230 457,538 -0.28(-4.35%)
Aug 01, 2011 6.844 6.962 6.387 6.513 753,661 -0.24(-3.50%)
Jul 29, 2011 6.489 6.938 6.363 6.749 460,002 +0.12(+1.78%)
Jul 28, 2011 6.545 7.001 6.489 6.631 930,681 +0.10(+1.57%)
Jul 27, 2011 6.600 6.671 5.899 6.529 1,640,692 +0.87(+15.46%)
Jul 26, 2011 5.733 5.773 5.584 5.655 338,048 -0.06(-1.10%)
Jul 25, 2011 5.718 5.844 5.639 5.718 393,366 -0.10(-1.76%)
Jul 22, 2011 5.844 5.859 5.804 5.820 188,931 -0.08(-1.34%)
Jul 21, 2011 5.922 6.041 5.859 5.899 306,694 +0.02(+0.27%)
Jul 20, 2011 6.025 6.048 5.804 5.883 153,355 -0.14(-2.35%)
Jul 19, 2011 5.978 6.104 5.891 6.025 205,131 +0.16(+2.68%)
Jul 18, 2011 6.088 6.143 5.851 5.867 229,887 -0.28(-4.49%)
Jul 15, 2011 6.072 6.285 6.072 6.143 288,412 +0.10(+1.69%)
Jul 14, 2011 6.198 6.245 5.954 6.041 198,861 -0.15(-2.42%)
Jul 13, 2011 6.245 6.332 6.135 6.190 178,751 +0.02(+0.26%)
Jul 12, 2011 6.237 6.363 6.159 6.174 228,474 -0.12(-1.88%)
Jul 11, 2011 6.387 6.442 6.245 6.293 177,510 -0.21(-3.27%)
Jul 08, 2011 6.426 6.537 6.332 6.505 220,594 -0.05(-0.72%)
Jul 07, 2011 6.552 6.718 6.521 6.552 232,156 +0.10(+1.59%)
Jul 06, 2011 6.482 6.694 6.426 6.450 148,163 -0.06(-0.97%)
Jul 05, 2011 6.403 6.537 6.293 6.513 282,036 +0.12(+1.85%)
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.