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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2012 8.363 8.386 7.874 8.065 11,226,456 -0.32(-3.83%)
Apr 27, 2012 8.233 8.424 8.111 8.386 1,216,151 +0.16(+1.95%)
Apr 26, 2012 8.042 8.302 7.996 8.226 1,750,285 +0.18(+2.28%)
Apr 25, 2012 8.249 8.417 7.958 8.042 1,187,436 -0.16(-1.96%)
Apr 24, 2012 8.172 8.256 7.958 8.203 1,647,142 +0.04(+0.47%)
Apr 23, 2012 8.348 8.348 8.073 8.164 1,246,583 -0.27(-3.17%)
Apr 20, 2012 8.508 8.577 8.348 8.432 982,777 +0.03(+0.36%)
Apr 19, 2012 8.638 8.684 8.226 8.401 2,916,388 -0.25(-2.92%)
Apr 18, 2012 8.661 8.776 8.386 8.654 2,029,350 -0.05(-0.53%)
Apr 17, 2012 8.875 8.960 8.700 8.700 2,374,245 -0.31(-3.40%)
Apr 16, 2012 8.868 9.158 8.730 9.005 949,025 +0.19(+2.17%)
Apr 13, 2012 8.982 8.998 8.745 8.814 1,028,342 -0.23(-2.54%)
Apr 12, 2012 8.921 9.197 8.906 9.044 712,481 +0.11(+1.20%)
Apr 11, 2012 8.753 8.982 8.692 8.937 631,708 +0.31(+3.63%)
Apr 10, 2012 8.998 9.021 8.455 8.623 769,216 -0.37(-4.16%)
Apr 09, 2012 9.021 9.158 8.814 8.998 534,790 -0.21(-2.24%)
Apr 05, 2012 9.189 9.342 9.120 9.204 785,261 +0.00(+0.00%)
Apr 04, 2012 9.487 9.487 9.128 9.204 585,742 -0.41(-4.29%)
Apr 03, 2012 9.823 9.923 9.541 9.617 446,836 -0.24(-2.40%)
Apr 02, 2012 9.472 9.923 9.181 9.854 736,169 +0.37(+3.87%)
Mar 30, 2012 9.762 9.762 9.395 9.487 704,466 -0.18(-1.82%)
Mar 29, 2012 9.594 9.777 9.533 9.663 472,319 -0.03(-0.32%)
Mar 28, 2012 9.724 9.755 9.495 9.693 440,432 -0.04(-0.39%)
Mar 27, 2012 9.686 9.976 9.686 9.732 525,754 +0.02(+0.24%)
Mar 26, 2012 9.648 9.755 9.594 9.709 586,331 +0.16(+1.68%)
Mar 23, 2012 9.525 9.655 9.449 9.548 496,181 +0.02(+0.16%)
Mar 22, 2012 9.541 9.693 9.380 9.533 531,177 -0.14(-1.42%)
Mar 21, 2012 9.808 9.808 9.655 9.670 572,274 -0.13(-1.33%)
Mar 20, 2012 9.831 9.877 9.670 9.800 512,895 -0.15(-1.46%)
Mar 19, 2012 9.678 10.05 9.602 9.946 860,291 +0.22(+2.28%)
Mar 16, 2012 9.930 9.946 9.686 9.724 1,104,317 -0.21(-2.08%)
Mar 15, 2012 9.785 10.13 9.663 9.930 1,906,372 +0.37(+3.92%)
Mar 14, 2012 9.411 9.556 9.357 9.556 468,528 +0.12(+1.30%)
Mar 13, 2012 9.189 9.464 9.089 9.433 723,639 +0.34(+3.78%)
Mar 12, 2012 9.059 9.151 8.868 9.089 299,500 +0.05(+0.59%)
Mar 09, 2012 8.837 9.189 8.822 9.036 293,682 +0.20(+2.25%)
Mar 08, 2012 8.875 8.914 8.768 8.837 467,545 +0.02(+0.26%)
Mar 07, 2012 8.677 8.960 8.562 8.814 385,534 +0.15(+1.77%)
Mar 06, 2012 8.745 8.822 8.585 8.661 603,424 -0.20(-2.24%)
Mar 05, 2012 9.143 9.181 8.753 8.860 400,410 -0.32(-3.50%)
Mar 02, 2012 9.189 9.487 9.112 9.181 766,017 -0.02(-0.17%)
Mar 01, 2012 9.021 9.265 8.998 9.197 1,037,786 +0.18(+1.95%)
Feb 29, 2012 9.388 9.525 8.982 9.021 497,863 -0.34(-3.59%)
Feb 28, 2012 9.365 9.541 9.311 9.357 438,560 -0.02(-0.24%)
Feb 27, 2012 9.334 9.395 9.082 9.380 209,095 -0.02(-0.16%)
Feb 24, 2012 9.403 9.479 9.342 9.395 312,647 +0.00(+0.00%)
Feb 23, 2012 9.227 9.403 9.204 9.395 543,324 +0.18(+1.91%)
Feb 22, 2012 9.227 9.296 9.158 9.219 485,238 -0.03(-0.33%)
Feb 21, 2012 9.250 9.326 9.186 9.250 477,155 +0.00(+0.00%)
Feb 17, 2012 9.174 9.365 9.112 9.250 1,304,231 +0.10(+1.09%)
Feb 16, 2012 8.791 9.174 8.780 9.151 1,434,363 +0.31(+3.46%)
Feb 15, 2012 8.516 9.112 8.394 8.845 1,744,461 +0.23(+2.66%)
Feb 14, 2012 8.577 8.684 8.447 8.616 706,135 -0.02(-0.27%)
Feb 13, 2012 8.516 8.715 8.508 8.638 812,102 +0.27(+3.20%)
Feb 10, 2012 8.501 8.619 8.333 8.371 541,920 -0.27(-3.10%)
Feb 09, 2012 8.638 8.692 8.570 8.638 602,917 +0.00(+0.00%)
Feb 08, 2012 8.562 8.638 8.440 8.638 478,536 +0.11(+1.25%)
Feb 07, 2012 8.470 8.562 8.374 8.531 382,096 +0.05(+0.63%)
Feb 06, 2012 8.371 8.554 8.333 8.478 287,491 +0.06(+0.73%)
Feb 03, 2012 8.409 8.531 8.379 8.417 712,373 +0.09(+1.10%)
Feb 02, 2012 8.317 8.401 8.279 8.325 618,895 +0.05(+0.55%)
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.