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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 29, 2011 7.522 7.530 7.400 7.423 293,771 -0.08(-1.02%)
Apr 28, 2011 7.545 7.561 7.377 7.499 285,181 -0.06(-0.81%)
Apr 27, 2011 7.354 7.584 7.110 7.561 608,022 +0.18(+2.49%)
Apr 26, 2011 7.438 7.553 7.362 7.377 220,651 -0.05(-0.72%)
Apr 25, 2011 7.568 7.599 7.408 7.431 224,730 -0.14(-1.82%)
Apr 21, 2011 7.645 7.645 7.423 7.568 137,582 +0.01(+0.10%)
Apr 20, 2011 7.499 7.675 7.476 7.561 252,371 +0.21(+2.91%)
Apr 19, 2011 7.239 7.385 7.132 7.346 206,918 +0.14(+1.91%)
Apr 18, 2011 7.125 7.224 6.987 7.209 208,126 -0.06(-0.84%)
Apr 15, 2011 7.178 7.293 6.987 7.270 347,399 +0.07(+0.96%)
Apr 14, 2011 7.064 7.224 7.064 7.201 490,127 +0.05(+0.64%)
Apr 13, 2011 7.293 7.293 7.056 7.155 280,463 -0.07(-0.95%)
Apr 12, 2011 7.194 7.316 7.117 7.224 237,909 -0.04(-0.53%)
Apr 11, 2011 7.308 7.392 7.155 7.262 198,393 -0.08(-1.04%)
Apr 08, 2011 7.675 7.713 7.247 7.339 321,745 -0.26(-3.42%)
Apr 07, 2011 7.874 7.943 7.599 7.599 351,179 -0.29(-3.68%)
Apr 06, 2011 7.775 7.920 7.729 7.889 217,437 +0.17(+2.18%)
Apr 05, 2011 7.454 7.920 7.431 7.721 676,444 +0.23(+3.06%)
Apr 04, 2011 7.362 7.645 7.362 7.492 392,553 +0.13(+1.77%)
Apr 01, 2011 7.331 7.484 7.201 7.362 804,143 +0.07(+0.94%)
Mar 31, 2011 7.048 7.385 7.048 7.293 300,779 +0.24(+3.47%)
Mar 30, 2011 7.048 7.048 7.048 7.048 372,143 +0.08(+1.10%)
Mar 29, 2011 6.949 7.010 6.819 6.972 484,488 +0.02(+0.22%)
Mar 28, 2011 6.980 7.064 6.957 6.957 328,080 -0.01(-0.11%)
Mar 25, 2011 7.087 7.285 6.949 6.964 284,250 -0.06(-0.87%)
Mar 24, 2011 6.987 7.117 6.788 7.025 414,875 +0.13(+1.88%)
Mar 23, 2011 6.842 6.941 6.781 6.895 926,080 +0.02(+0.22%)
Mar 22, 2011 6.865 6.949 6.804 6.880 343,486 +0.01(+0.11%)
Mar 21, 2011 6.788 6.873 6.697 6.873 401,716 +0.25(+3.81%)
Mar 18, 2011 6.735 7.010 6.574 6.620 843,190 +0.00(+0.00%)
Mar 17, 2011 6.880 6.895 6.563 6.620 449,895 -0.11(-1.59%)
Mar 16, 2011 6.697 6.880 6.651 6.727 393,034 -0.01(-0.11%)
Mar 15, 2011 6.689 6.804 6.681 6.735 270,524 -0.06(-0.90%)
Mar 14, 2011 6.788 7.010 6.750 6.796 261,880 -0.13(-1.88%)
Mar 11, 2011 6.827 7.018 6.766 6.926 230,507 +0.02(+0.33%)
Mar 10, 2011 7.087 7.087 6.804 6.903 541,439 -0.34(-4.65%)
Mar 09, 2011 7.071 7.369 7.033 7.239 282,077 +0.17(+2.38%)
Mar 08, 2011 6.834 7.110 6.681 7.071 330,690 +0.23(+3.35%)
Mar 07, 2011 6.811 6.918 6.590 6.842 397,325 +0.04(+0.56%)
Mar 04, 2011 6.773 6.865 6.681 6.804 214,580 +0.02(+0.34%)
Mar 03, 2011 6.674 6.880 6.674 6.781 379,947 +0.19(+2.90%)
Mar 02, 2011 6.399 6.597 6.399 6.590 220,619 +0.17(+2.62%)
Mar 01, 2011 6.544 6.551 6.269 6.421 423,613 -0.11(-1.75%)
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%)
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.