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: 4:10 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 (%)
Jul 29, 2011 6.396 6.839 6.272 6.652 466,697 +0.12(+1.78%)
Jul 28, 2011 6.451 6.901 6.396 6.536 944,226 +0.10(+1.57%)
Jul 27, 2011 6.505 6.575 5.814 6.435 1,664,570 +0.86(+15.46%)
Jul 26, 2011 5.651 5.690 5.504 5.573 342,968 -0.06(-1.10%)
Jul 25, 2011 5.636 5.760 5.558 5.636 399,091 -0.10(-1.76%)
Jul 22, 2011 5.760 5.775 5.721 5.737 191,681 -0.08(-1.34%)
Jul 21, 2011 5.837 5.954 5.775 5.814 311,157 +0.02(+0.27%)
Jul 20, 2011 5.938 5.962 5.721 5.799 155,587 -0.14(-2.35%)
Jul 19, 2011 5.892 6.016 5.806 5.938 208,116 +0.16(+2.68%)
Jul 18, 2011 6.000 6.055 5.768 5.783 233,233 -0.27(-4.49%)
Jul 15, 2011 5.985 6.194 5.985 6.055 292,609 +0.10(+1.69%)
Jul 14, 2011 6.109 6.156 5.868 5.954 201,755 -0.15(-2.42%)
Jul 13, 2011 6.156 6.241 6.047 6.101 181,353 +0.02(+0.26%)
Jul 12, 2011 6.148 6.272 6.070 6.086 231,799 -0.12(-1.88%)
Jul 11, 2011 6.295 6.350 6.156 6.202 180,093 -0.21(-3.27%)
Jul 08, 2011 6.334 6.443 6.241 6.412 223,804 -0.05(-0.72%)
Jul 07, 2011 6.458 6.621 6.427 6.458 235,535 +0.10(+1.59%)
Jul 06, 2011 6.389 6.598 6.334 6.358 150,319 -0.06(-0.97%)
Jul 05, 2011 6.311 6.443 6.202 6.420 286,141 +0.12(+1.85%)
Jul 01, 2011 6.109 6.319 6.094 6.303 396,458 +0.21(+3.44%)
Jun 30, 2011 6.000 6.125 5.993 6.094 222,749 +0.11(+1.82%)
Jun 29, 2011 5.931 6.016 5.876 5.985 192,568 +0.09(+1.58%)
Jun 28, 2011 5.760 5.907 5.760 5.892 212,652 +0.15(+2.57%)
Jun 27, 2011 5.659 5.791 5.542 5.744 417,033 +0.02(+0.41%)
Jun 24, 2011 5.946 5.954 5.682 5.721 723,621 -0.20(-3.41%)
Jun 23, 2011 5.799 5.946 5.713 5.923 241,312 +0.00(+0.00%)
Jun 22, 2011 6.094 6.094 5.861 5.923 332,076 -0.24(-3.90%)
Jun 21, 2011 5.977 6.194 5.954 6.163 239,682 +0.26(+4.34%)
Jun 20, 2011 5.915 5.931 5.876 5.907 221,023 -0.02(-0.26%)
Jun 17, 2011 5.954 6.016 5.799 5.923 421,686 +0.07(+1.19%)
Jun 16, 2011 5.729 5.892 5.667 5.853 259,615 +0.13(+2.31%)
Jun 15, 2011 5.814 5.897 5.690 5.721 543,671 -0.21(-3.53%)
Jun 14, 2011 5.643 6.070 5.597 5.931 493,516 +0.40(+7.30%)
Jun 13, 2011 5.535 5.566 5.364 5.527 231,923 +0.03(+0.56%)
Jun 10, 2011 5.605 5.636 5.449 5.496 325,959 -0.17(-3.01%)
Jun 09, 2011 5.612 5.752 5.612 5.667 212,459 +0.07(+1.25%)
Jun 08, 2011 5.667 5.822 5.550 5.597 195,900 -0.12(-2.17%)
Jun 07, 2011 5.868 5.876 5.721 5.721 176,461 -0.10(-1.73%)
Jun 06, 2011 6.047 6.101 5.806 5.822 402,492 -0.26(-4.21%)
Jun 03, 2011 6.101 6.187 5.938 6.078 523,052 -0.26(-4.04%)
May 24, 2011 6.482 6.513 6.257 6.334 323,756 -0.09(-1.45%)
May 23, 2011 6.629 6.629 6.427 6.427 287,776 -0.34(-5.05%)
May 20, 2011 6.769 6.823 6.606 6.769 298,424 -0.05(-0.68%)
May 19, 2011 6.932 6.979 6.738 6.816 333,458 -0.06(-0.90%)
May 18, 2011 6.963 7.025 6.831 6.878 445,580 -0.09(-1.34%)
May 17, 2011 7.118 7.204 6.924 6.971 301,417 -0.17(-2.39%)
May 16, 2011 7.110 7.328 7.087 7.142 333,872 -0.04(-0.54%)
May 13, 2011 7.429 7.475 7.103 7.180 266,205 -0.26(-3.44%)
May 12, 2011 7.149 7.561 7.096 7.436 155,157 +0.23(+3.12%)
May 11, 2011 7.351 7.405 7.118 7.211 302,007 -0.16(-2.21%)
May 10, 2011 7.336 7.405 7.242 7.374 166,949 +0.12(+1.60%)
May 09, 2011 7.281 7.328 7.227 7.258 122,151 -0.09(-1.16%)
May 06, 2011 7.491 7.491 7.260 7.343 355,559 +0.01(+0.11%)
May 05, 2011 7.281 7.491 7.204 7.336 348,464 -0.02(-0.32%)
May 04, 2011 7.499 7.499 7.196 7.359 438,814 -0.12(-1.56%)
May 03, 2011 7.584 7.669 7.444 7.475 451,703 -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.