Skip to main content

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.