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 (%)
Mar 31, 2011 7.261 7.608 7.261 7.513 291,962 +0.25(+3.47%)
Mar 30, 2011 7.261 7.261 7.261 7.261 361,234 +0.08(+1.10%)
Mar 29, 2011 7.159 7.222 7.025 7.182 470,286 +0.02(+0.22%)
Mar 28, 2011 7.190 7.277 7.167 7.167 318,463 -0.01(-0.11%)
Mar 25, 2011 7.301 7.505 7.159 7.175 275,917 -0.06(-0.87%)
Mar 24, 2011 7.198 7.332 6.993 7.238 402,713 +0.13(+1.88%)
Mar 23, 2011 7.049 7.151 6.986 7.104 898,933 +0.02(+0.22%)
Mar 22, 2011 7.072 7.159 7.009 7.088 333,417 +0.01(+0.11%)
Mar 21, 2011 6.993 7.080 6.899 7.080 389,941 +0.26(+3.81%)
Mar 18, 2011 6.938 7.222 6.773 6.820 818,473 +0.00(+0.00%)
Mar 17, 2011 7.088 7.104 6.761 6.820 436,707 -0.11(-1.59%)
Mar 16, 2011 6.899 7.088 6.852 6.930 381,513 -0.01(-0.11%)
Mar 15, 2011 6.891 7.009 6.883 6.938 262,594 -0.06(-0.90%)
Mar 14, 2011 6.993 7.222 6.954 7.001 254,203 -0.13(-1.88%)
Mar 11, 2011 7.033 7.230 6.970 7.135 223,750 +0.02(+0.33%)
Mar 10, 2011 7.301 7.301 7.009 7.112 525,568 -0.35(-4.65%)
Mar 09, 2011 7.285 7.592 7.245 7.458 273,808 +0.17(+2.38%)
Mar 08, 2011 7.041 7.324 6.883 7.285 320,996 +0.24(+3.35%)
Mar 07, 2011 7.017 7.127 6.789 7.049 385,678 +0.04(+0.56%)
Mar 04, 2011 6.978 7.072 6.883 7.009 208,290 +0.02(+0.34%)
Mar 03, 2011 6.875 7.088 6.875 6.986 368,809 +0.20(+2.90%)
Mar 02, 2011 6.592 6.797 6.592 6.789 214,152 +0.17(+2.62%)
Mar 01, 2011 6.741 6.749 6.458 6.615 411,195 -0.12(-1.75%)
Feb 28, 2011 6.875 6.875 6.576 6.734 171,215 -0.06(-0.81%)
Feb 25, 2011 6.600 6.844 6.560 6.789 213,782 +0.24(+3.61%)
Feb 24, 2011 6.497 6.615 6.450 6.552 351,923 +0.07(+1.09%)
Feb 23, 2011 6.773 6.812 6.371 6.482 280,615 -0.31(-4.52%)
Feb 22, 2011 7.017 7.135 6.789 6.789 286,240 -0.36(-5.07%)
Feb 18, 2011 7.222 7.269 7.025 7.151 250,188 -0.03(-0.44%)
Feb 17, 2011 7.230 7.269 7.096 7.182 220,660 -0.05(-0.65%)
Feb 16, 2011 7.088 7.324 7.088 7.230 266,943 +0.15(+2.11%)
Feb 15, 2011 7.056 7.104 7.009 7.080 399,230 +0.01(+0.11%)
Feb 14, 2011 6.978 7.182 6.946 7.072 401,526 +0.11(+1.58%)
Feb 11, 2011 6.820 6.962 6.757 6.962 603,455 +0.12(+1.73%)
Feb 10, 2011 6.789 7.009 6.789 6.844 454,250 -0.02(-0.34%)
Feb 09, 2011 6.781 6.970 6.576 6.867 832,178 +0.06(+0.93%)
Feb 08, 2011 6.686 6.804 6.631 6.804 484,027 +0.10(+1.53%)
Feb 07, 2011 6.710 6.828 6.663 6.702 293,215 +0.00(+0.00%)
Feb 04, 2011 6.647 6.734 6.608 6.702 197,923 +0.04(+0.59%)
Feb 03, 2011 6.678 6.773 6.596 6.663 241,301 -0.04(-0.59%)
Feb 02, 2011 6.678 6.765 6.639 6.702 123,169 +0.00(+0.00%)
Feb 01, 2011 6.537 6.844 6.466 6.702 453,063 +0.24(+3.65%)
Jan 31, 2011 6.419 6.545 6.340 6.466 325,985 +0.08(+1.23%)
Jan 28, 2011 6.615 6.639 6.348 6.387 449,788 -0.25(-3.80%)
Jan 27, 2011 6.726 6.812 6.576 6.639 346,939 -0.13(-1.86%)
Jan 26, 2011 6.560 6.923 6.560 6.765 334,965 +0.22(+3.37%)
Jan 25, 2011 6.340 6.545 6.269 6.545 276,678 +0.13(+2.09%)
Jan 24, 2011 6.198 6.450 6.182 6.411 157,366 +0.23(+3.69%)
Jan 21, 2011 6.308 6.356 6.135 6.182 308,793 -0.09(-1.38%)
Jan 20, 2011 6.261 6.442 6.119 6.269 278,529 +0.00(+0.00%)
Jan 19, 2011 6.655 6.655 6.253 6.269 378,002 -0.41(-6.13%)
Jan 18, 2011 6.678 6.771 6.623 6.678 295,317 -0.02(-0.24%)
Jan 14, 2011 6.734 6.820 6.631 6.694 310,980 -0.02(-0.35%)
Jan 13, 2011 6.631 6.860 6.608 6.718 237,559 +0.06(+0.95%)
Jan 12, 2011 6.489 6.655 6.442 6.655 232,771 +0.28(+4.32%)
Jan 11, 2011 6.560 6.568 6.332 6.379 297,212 -0.14(-2.17%)
Jan 10, 2011 6.489 6.615 6.411 6.521 361,856 -0.02(-0.24%)
Jan 07, 2011 6.639 6.844 6.505 6.537 411,130 -0.10(-1.54%)
Jan 06, 2011 6.993 6.993 6.568 6.639 221,712 -0.33(-4.75%)
Jan 05, 2011 6.883 7.041 6.844 6.970 283,001 +0.05(+0.68%)
Jan 04, 2011 6.978 7.041 6.676 6.923 654,364 -0.03(-0.45%)
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.