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

Acco Brands Corp (NY: ACCO )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 29, 2011 6.491 6.940 6.365 6.751 459,887 +0.12(+1.78%)
Jul 28, 2011 6.546 7.003 6.491 6.633 930,448 +0.10(+1.57%)
Jul 27, 2011 6.601 6.672 5.900 6.530 1,640,282 +0.87(+15.46%)
Jul 26, 2011 5.735 5.774 5.585 5.656 337,963 -0.06(-1.10%)
Jul 25, 2011 5.719 5.845 5.640 5.719 393,268 -0.10(-1.76%)
Jul 22, 2011 5.845 5.861 5.806 5.821 188,884 -0.08(-1.34%)
Jul 21, 2011 5.924 6.042 5.861 5.900 306,617 +0.02(+0.27%)
Jul 20, 2011 6.026 6.050 5.806 5.884 153,317 -0.14(-2.35%)
Jul 19, 2011 5.979 6.105 5.892 6.026 205,079 +0.16(+2.68%)
Jul 18, 2011 6.089 6.144 5.853 5.869 229,830 -0.28(-4.49%)
Jul 15, 2011 6.074 6.286 6.074 6.144 288,340 +0.10(+1.69%)
Jul 14, 2011 6.200 6.247 5.955 6.042 198,811 -0.15(-2.42%)
Jul 13, 2011 6.247 6.333 6.137 6.192 178,707 +0.02(+0.26%)
Jul 12, 2011 6.239 6.365 6.160 6.176 228,417 -0.12(-1.88%)
Jul 11, 2011 6.389 6.444 6.247 6.294 177,465 -0.21(-3.27%)
Jul 08, 2011 6.428 6.538 6.334 6.507 220,539 -0.05(-0.72%)
Jul 07, 2011 6.554 6.719 6.523 6.554 232,098 +0.10(+1.59%)
Jul 06, 2011 6.483 6.696 6.428 6.452 148,126 -0.06(-0.97%)
Jul 05, 2011 6.404 6.538 6.294 6.515 281,966 +0.12(+1.85%)
Jul 01, 2011 6.200 6.412 6.184 6.396 390,673 +0.21(+3.44%)
Jun 30, 2011 6.089 6.215 6.081 6.184 219,499 +0.11(+1.82%)
Jun 29, 2011 6.018 6.105 5.963 6.074 189,758 +0.09(+1.58%)
Jun 28, 2011 5.845 5.995 5.845 5.979 209,549 +0.15(+2.57%)
Jun 27, 2011 5.743 5.877 5.625 5.829 410,948 +0.02(+0.41%)
Jun 24, 2011 6.034 6.042 5.766 5.806 713,063 -0.20(-3.41%)
Jun 23, 2011 5.884 6.034 5.798 6.011 237,790 +0.00(+0.00%)
Jun 22, 2011 6.184 6.184 5.947 6.011 327,230 -0.24(-3.90%)
Jun 21, 2011 6.066 6.286 6.042 6.255 236,185 +0.26(+4.34%)
Jun 20, 2011 6.003 6.018 5.963 5.995 217,798 -0.02(-0.26%)
Jun 17, 2011 6.042 6.105 5.884 6.011 415,533 +0.07(+1.19%)
Jun 16, 2011 5.814 5.979 5.751 5.940 255,827 +0.13(+2.31%)
Jun 15, 2011 5.900 5.984 5.774 5.806 535,738 -0.21(-3.53%)
Jun 14, 2011 5.727 6.160 5.680 6.018 486,314 +0.41(+7.30%)
Jun 13, 2011 5.617 5.648 5.443 5.609 228,539 +0.03(+0.56%)
Jun 10, 2011 5.688 5.719 5.530 5.577 321,203 -0.17(-3.01%)
Jun 09, 2011 5.695 5.837 5.695 5.751 209,359 +0.07(+1.25%)
Jun 08, 2011 5.751 5.908 5.632 5.680 193,041 -0.13(-2.17%)
Jun 07, 2011 5.955 5.963 5.806 5.806 173,887 -0.10(-1.73%)
Jun 06, 2011 6.137 6.192 5.892 5.908 396,619 -0.26(-4.21%)
Jun 03, 2011 6.192 6.278 6.026 6.168 515,420 -0.26(-4.04%)
May 24, 2011 6.578 6.609 6.349 6.428 319,032 -0.09(-1.45%)
May 23, 2011 6.727 6.727 6.523 6.523 283,577 -0.35(-5.05%)
May 20, 2011 6.869 6.924 6.704 6.869 294,070 -0.05(-0.68%)
May 19, 2011 7.035 7.082 6.838 6.916 328,592 -0.06(-0.90%)
May 18, 2011 7.066 7.129 6.932 6.979 439,078 -0.09(-1.34%)
May 17, 2011 7.224 7.310 7.027 7.074 297,019 -0.17(-2.39%)
May 16, 2011 7.216 7.436 7.192 7.247 329,000 -0.04(-0.54%)
May 13, 2011 7.539 7.586 7.208 7.287 262,321 -0.26(-3.44%)
May 12, 2011 7.255 7.673 7.201 7.547 152,893 +0.23(+3.12%)
May 11, 2011 7.460 7.515 7.224 7.318 297,600 -0.17(-2.21%)
May 10, 2011 7.444 7.515 7.350 7.484 164,513 +0.12(+1.60%)
May 09, 2011 7.389 7.436 7.334 7.365 120,368 -0.09(-1.16%)
May 06, 2011 7.602 7.602 7.367 7.452 350,371 +0.01(+0.11%)
May 05, 2011 7.389 7.602 7.310 7.444 343,379 -0.02(-0.32%)
May 04, 2011 7.610 7.610 7.302 7.468 432,411 -0.12(-1.56%)
May 03, 2011 7.696 7.783 7.554 7.586 445,112 -0.15(-1.93%)
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.