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: 7:00 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 (%)
Oct 31, 2011 5.418 5.558 5.333 5.333 549,240 -0.23(-4.05%)
Oct 28, 2011 5.473 5.628 5.410 5.558 374,344 +0.07(+1.27%)
Oct 27, 2011 5.426 5.628 5.271 5.488 886,611 +0.33(+6.32%)
Oct 26, 2011 4.968 5.403 4.968 5.162 1,362,509 +0.66(+14.66%)
Oct 25, 2011 4.588 4.642 4.432 4.502 308,241 -0.16(-3.33%)
Oct 24, 2011 4.409 4.658 4.269 4.658 295,388 +0.26(+5.82%)
Oct 21, 2011 4.308 4.409 4.184 4.401 493,930 +0.18(+4.23%)
Oct 20, 2011 4.308 4.308 4.075 4.223 232,839 -0.06(-1.45%)
Oct 19, 2011 4.363 4.448 4.231 4.285 304,921 -0.11(-2.47%)
Oct 18, 2011 4.207 4.456 4.137 4.394 326,299 +0.20(+4.81%)
Oct 17, 2011 4.425 4.432 4.160 4.192 304,675 -0.31(-6.90%)
Oct 14, 2011 4.331 4.510 4.269 4.502 200,008 +0.23(+5.26%)
Oct 13, 2011 4.277 4.331 4.153 4.277 150,286 -0.05(-1.25%)
Oct 12, 2011 4.200 4.339 4.145 4.331 488,595 +0.16(+3.91%)
Oct 11, 2011 4.060 4.192 4.021 4.168 373,701 +0.04(+0.94%)
Oct 10, 2011 3.951 4.137 3.889 4.130 375,362 +0.29(+7.47%)
Oct 07, 2011 4.029 4.075 3.827 3.842 462,786 -0.17(-4.26%)
Oct 06, 2011 3.842 4.029 3.842 4.013 324,640 +0.22(+5.73%)
Oct 05, 2011 3.850 3.866 3.648 3.796 293,575 -0.05(-1.41%)
Oct 04, 2011 3.400 3.897 3.361 3.850 691,722 +0.39(+11.21%)
Oct 03, 2011 3.672 3.835 3.462 3.462 643,789 -0.24(-6.50%)
Sep 30, 2011 3.695 3.858 3.679 3.703 404,642 -0.12(-3.25%)
Sep 29, 2011 3.928 3.928 3.602 3.827 603,288 +0.03(+0.82%)
Sep 28, 2011 4.044 4.068 3.796 3.796 538,428 -0.25(-6.14%)
Sep 27, 2011 4.099 4.145 3.974 4.044 577,631 +0.08(+1.96%)
Sep 26, 2011 3.998 4.355 3.757 3.967 212,360 +0.11(+2.82%)
Sep 23, 2011 3.734 3.959 3.703 3.858 332,353 +0.12(+3.33%)
Sep 22, 2011 3.780 3.897 3.586 3.734 450,629 -0.33(-8.03%)
Sep 21, 2011 4.308 4.394 4.044 4.060 280,712 -0.27(-6.27%)
Sep 20, 2011 4.541 4.634 4.331 4.331 326,749 -0.21(-4.62%)
Sep 19, 2011 4.495 4.619 4.425 4.541 300,456 -0.08(-1.68%)
Sep 16, 2011 4.727 4.898 4.541 4.619 410,302 -0.05(-1.16%)
Sep 15, 2011 4.557 4.681 4.502 4.673 390,401 +0.19(+4.33%)
Sep 14, 2011 4.440 4.603 4.262 4.479 299,687 +0.11(+2.49%)
Sep 13, 2011 4.331 4.440 4.207 4.370 422,358 +0.08(+1.81%)
Sep 12, 2011 4.347 4.557 4.262 4.293 451,845 -0.16(-3.49%)
Sep 09, 2011 4.541 4.642 4.386 4.448 424,373 -0.14(-3.05%)
Sep 08, 2011 4.797 4.906 4.564 4.588 323,115 -0.26(-5.44%)
Sep 07, 2011 4.774 4.937 4.766 4.852 420,859 +0.19(+3.99%)
Sep 06, 2011 4.541 4.696 4.518 4.665 382,221 -0.08(-1.64%)
Sep 02, 2011 4.984 5.053 4.720 4.743 434,334 -0.43(-8.26%)
Sep 01, 2011 5.279 5.488 5.139 5.170 419,605 -0.12(-2.35%)
Aug 31, 2011 5.247 5.387 5.147 5.294 373,890 +0.09(+1.79%)
Aug 30, 2011 5.092 5.271 4.976 5.201 219,213 +0.08(+1.52%)
Aug 29, 2011 4.875 5.162 4.844 5.123 381,271 +0.33(+6.97%)
Aug 26, 2011 4.588 4.828 4.487 4.789 195,998 +0.16(+3.35%)
Aug 25, 2011 4.828 4.883 4.595 4.634 242,489 -0.12(-2.61%)
Aug 24, 2011 4.626 4.828 4.597 4.758 207,199 +0.10(+2.17%)
Aug 23, 2011 4.440 4.658 4.355 4.658 302,924 +0.26(+6.01%)
Aug 22, 2011 4.588 4.626 4.277 4.394 201,263 -0.05(-1.05%)
Aug 19, 2011 4.549 4.743 4.401 4.440 270,466 -0.15(-3.21%)
Aug 18, 2011 4.883 4.906 4.541 4.588 309,602 -0.53(-10.32%)
Aug 17, 2011 5.240 5.271 5.046 5.115 264,386 -0.08(-1.49%)
Aug 16, 2011 5.240 5.279 5.046 5.193 245,563 -0.15(-2.76%)
Aug 15, 2011 5.294 5.442 5.178 5.341 253,281 +0.12(+2.23%)
Aug 12, 2011 5.465 5.651 5.209 5.224 361,995 -0.17(-3.17%)
Aug 11, 2011 5.170 5.488 5.084 5.395 412,058 +0.36(+7.09%)
Aug 10, 2011 5.449 5.589 5.015 5.038 604,277 -0.63(-11.10%)
Aug 09, 2011 5.690 5.667 4.743 5.667 722,393 +0.43(+8.31%)
Aug 08, 2011 5.690 5.861 5.224 5.232 1,195,758 -0.67(-11.32%)
Aug 05, 2011 5.938 6.070 5.558 5.900 605,236 +0.06(+1.06%)
Aug 04, 2011 6.179 6.396 5.837 5.837 559,780 -0.45(-7.16%)
Aug 03, 2011 6.163 6.358 6.078 6.288 463,286 +0.15(+2.40%)
Aug 02, 2011 6.404 6.590 6.125 6.140 464,197 -0.28(-4.35%)
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.