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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 7.295 7.419 7.109 7.318 772,944 +0.38(+5.48%)
Nov 29, 2011 6.930 7.078 6.806 6.938 643,678 +0.07(+1.02%)
Nov 28, 2011 6.822 6.985 6.744 6.868 580,890 +0.34(+5.23%)
Nov 25, 2011 6.519 6.783 6.504 6.527 191,632 -0.11(-1.64%)
Nov 23, 2011 6.814 6.891 6.612 6.635 588,298 -0.26(-3.82%)
Nov 22, 2011 7.078 7.287 6.884 6.899 1,092,620 -0.07(-1.00%)
Nov 21, 2011 6.829 7.000 6.705 6.969 772,807 +0.00(+0.00%)
Nov 18, 2011 6.938 7.163 6.822 6.969 1,704,425 +0.14(+2.05%)
Nov 17, 2011 6.449 6.891 6.061 6.829 6,040,266 +1.43(+26.44%)
Nov 16, 2011 5.502 5.642 5.386 5.401 279,830 -0.21(-3.73%)
Nov 15, 2011 5.401 5.665 5.339 5.611 202,612 +0.16(+2.84%)
Nov 14, 2011 5.603 5.650 5.394 5.456 313,735 -0.21(-3.70%)
Nov 11, 2011 5.595 5.782 5.564 5.665 287,697 +0.17(+3.11%)
Nov 10, 2011 5.580 5.673 5.386 5.494 198,117 +0.05(+1.00%)
Nov 09, 2011 5.394 5.510 5.394 5.440 367,619 -0.19(-3.44%)
Nov 08, 2011 5.634 5.673 5.440 5.634 218,514 +0.06(+1.11%)
Nov 07, 2011 5.494 5.626 5.339 5.572 197,196 +0.05(+0.84%)
Nov 04, 2011 5.526 5.626 5.435 5.526 210,561 -0.08(-1.38%)
Nov 03, 2011 5.487 5.619 5.300 5.603 430,419 +0.19(+3.44%)
Nov 02, 2011 5.176 5.432 5.122 5.417 338,897 +0.38(+7.55%)
Nov 01, 2011 5.044 5.246 4.889 5.037 480,695 -0.29(-5.53%)
Oct 31, 2011 5.417 5.557 5.332 5.332 549,377 -0.23(-4.05%)
Oct 28, 2011 5.471 5.626 5.409 5.557 374,438 +0.07(+1.27%)
Oct 27, 2011 5.425 5.626 5.269 5.487 886,832 +0.33(+6.32%)
Oct 26, 2011 4.967 5.401 4.967 5.161 1,362,849 +0.66(+14.66%)
Oct 25, 2011 4.587 4.641 4.431 4.501 308,318 -0.16(-3.33%)
Oct 24, 2011 4.408 4.656 4.268 4.656 295,462 +0.26(+5.82%)
Oct 21, 2011 4.307 4.408 4.183 4.400 494,054 +0.18(+4.23%)
Oct 20, 2011 4.307 4.307 4.074 4.222 232,897 -0.06(-1.45%)
Oct 19, 2011 4.361 4.447 4.230 4.284 304,997 -0.11(-2.47%)
Oct 18, 2011 4.206 4.455 4.136 4.392 326,381 +0.20(+4.81%)
Oct 17, 2011 4.424 4.431 4.159 4.191 304,751 -0.31(-6.90%)
Oct 14, 2011 4.330 4.509 4.268 4.501 200,058 +0.23(+5.26%)
Oct 13, 2011 4.276 4.330 4.152 4.276 150,323 -0.05(-1.25%)
Oct 12, 2011 4.198 4.338 4.144 4.330 488,717 +0.16(+3.91%)
Oct 11, 2011 4.059 4.191 4.020 4.167 373,795 +0.04(+0.94%)
Oct 10, 2011 3.950 4.136 3.888 4.129 375,456 +0.29(+7.47%)
Oct 07, 2011 4.028 4.074 3.826 3.841 462,902 -0.17(-4.26%)
Oct 06, 2011 3.841 4.028 3.841 4.012 324,721 +0.22(+5.73%)
Oct 05, 2011 3.849 3.865 3.647 3.795 293,649 -0.05(-1.41%)
Oct 04, 2011 3.399 3.896 3.360 3.849 691,895 +0.39(+11.21%)
Oct 03, 2011 3.671 3.834 3.461 3.461 643,950 -0.24(-6.50%)
Sep 30, 2011 3.694 3.857 3.679 3.702 404,744 -0.12(-3.25%)
Sep 29, 2011 3.927 3.927 3.601 3.826 603,439 +0.03(+0.82%)
Sep 28, 2011 4.043 4.067 3.795 3.795 538,562 -0.25(-6.14%)
Sep 27, 2011 4.098 4.144 3.973 4.043 577,776 +0.08(+1.96%)
Sep 26, 2011 3.997 4.354 3.756 3.966 212,413 +0.11(+2.82%)
Sep 23, 2011 3.733 3.958 3.702 3.857 332,436 +0.12(+3.33%)
Sep 22, 2011 3.779 3.896 3.585 3.733 450,741 -0.33(-8.03%)
Sep 21, 2011 4.307 4.392 4.043 4.059 280,783 -0.27(-6.27%)
Sep 20, 2011 4.540 4.633 4.330 4.330 326,831 -0.21(-4.62%)
Sep 19, 2011 4.493 4.618 4.424 4.540 300,531 -0.08(-1.68%)
Sep 16, 2011 4.726 4.896 4.540 4.618 410,404 -0.05(-1.16%)
Sep 15, 2011 4.555 4.680 4.501 4.672 390,498 +0.19(+4.33%)
Sep 14, 2011 4.439 4.602 4.261 4.478 299,762 +0.11(+2.49%)
Sep 13, 2011 4.330 4.439 4.206 4.369 422,464 +0.08(+1.81%)
Sep 12, 2011 4.346 4.555 4.261 4.292 451,958 -0.16(-3.49%)
Sep 09, 2011 4.540 4.641 4.385 4.447 424,479 -0.14(-3.05%)
Sep 08, 2011 4.796 4.905 4.563 4.587 323,196 -0.26(-5.44%)
Sep 07, 2011 4.773 4.936 4.765 4.850 420,964 +0.19(+3.99%)
Sep 06, 2011 4.540 4.695 4.517 4.664 382,316 -0.08(-1.64%)
Sep 02, 2011 4.982 5.052 4.718 4.742 434,442 -0.43(-8.26%)
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.