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 (%)
Nov 30, 2012 5.348 5.348 5.224 5.232 1,528,564 -0.09(-1.75%)
Nov 29, 2012 5.302 5.368 5.232 5.325 986,592 +0.06(+1.18%)
Nov 28, 2012 5.348 5.372 5.216 5.263 888,271 -0.13(-2.45%)
Nov 27, 2012 5.496 5.550 5.282 5.395 1,447,108 -0.12(-2.25%)
Nov 26, 2012 5.480 5.558 5.399 5.519 647,972 +0.02(+0.42%)
Nov 23, 2012 5.379 5.566 5.317 5.496 327,903 +0.15(+2.76%)
Nov 21, 2012 5.279 5.387 5.224 5.348 594,416 +0.12(+2.23%)
Nov 20, 2012 5.364 5.364 5.201 5.232 454,962 -0.16(-3.02%)
Nov 19, 2012 5.247 5.442 5.209 5.395 674,365 +0.25(+4.83%)
Nov 16, 2012 5.115 5.170 4.968 5.147 984,449 +0.02(+0.45%)
Nov 15, 2012 5.201 5.302 5.061 5.123 974,415 -0.07(-1.35%)
Nov 14, 2012 5.442 5.465 5.193 5.193 733,569 -0.22(-4.02%)
Nov 13, 2012 5.403 5.558 5.379 5.410 925,061 -0.05(-0.99%)
Nov 12, 2012 5.527 5.690 5.426 5.465 665,336 -0.04(-0.71%)
Nov 09, 2012 5.294 5.589 5.170 5.504 746,046 +0.16(+3.05%)
Nov 08, 2012 5.713 5.729 5.209 5.341 1,234,170 -0.40(-7.03%)
Nov 07, 2012 5.775 5.837 5.682 5.744 928,364 -0.14(-2.37%)
Nov 06, 2012 5.861 5.958 5.768 5.884 2,033,829 +0.11(+1.88%)
Nov 05, 2012 6.000 6.078 5.535 5.775 1,182,548 -0.20(-3.38%)
Nov 02, 2012 5.915 6.171 5.876 5.977 1,731,290 +0.07(+1.18%)
Nov 01, 2012 5.643 6.024 5.620 5.907 3,178,454 +0.29(+5.11%)
Oct 31, 2012 4.502 5.845 4.502 5.620 2,681,451 +0.86(+18.11%)
Oct 26, 2012 4.945 4.758 4.758 4.758 1,061,897 -0.16(-3.31%)
Oct 25, 2012 4.821 4.921 4.766 4.921 740,006 +0.17(+3.59%)
Oct 24, 2012 4.712 4.766 4.626 4.751 636,491 +0.08(+1.66%)
Oct 23, 2012 4.743 4.751 4.510 4.673 1,738,086 -0.25(-5.05%)
Oct 19, 2012 5.123 5.178 4.898 4.921 1,097,077 -0.26(-5.09%)
Oct 18, 2012 5.131 5.247 5.073 5.185 1,268,431 +0.04(+0.75%)
Oct 17, 2012 5.030 5.286 4.999 5.147 1,188,112 +0.11(+2.16%)
Oct 16, 2012 4.836 5.069 4.805 5.038 1,725,557 +0.23(+4.85%)
Oct 15, 2012 4.906 4.906 4.789 4.805 725,342 -0.09(-1.90%)
Oct 12, 2012 4.976 4.991 4.844 4.898 1,127,567 -0.08(-1.56%)
Oct 11, 2012 4.914 5.015 4.898 4.976 1,613,497 +0.09(+1.75%)
Oct 10, 2012 4.828 4.898 4.797 4.890 1,067,021 +0.05(+1.12%)
Oct 09, 2012 4.852 4.898 4.821 4.836 789,984 -0.03(-0.64%)
Oct 08, 2012 4.836 4.898 4.828 4.867 804,574 +0.02(+0.32%)
Oct 05, 2012 4.859 4.890 4.828 4.852 1,013,886 +0.04(+0.81%)
Oct 04, 2012 4.883 4.904 4.797 4.813 1,424,809 -0.07(-1.43%)
Oct 03, 2012 4.813 4.898 4.789 4.883 1,199,348 +0.07(+1.45%)
Oct 02, 2012 4.859 4.875 4.797 4.813 1,018,090 -0.02(-0.48%)
Oct 01, 2012 5.077 5.077 4.821 4.836 1,981,064 -0.20(-4.01%)
Sep 28, 2012 5.046 5.077 4.960 5.038 1,514,539 -0.05(-1.07%)
Sep 27, 2012 4.859 5.115 4.782 5.092 1,894,387 +0.26(+5.30%)
Sep 26, 2012 4.813 4.867 4.665 4.836 1,160,116 +0.02(+0.48%)
Sep 25, 2012 4.929 4.945 4.813 4.813 2,503,825 -0.08(-1.59%)
Sep 24, 2012 4.859 4.945 4.836 4.890 2,136,378 +0.00(+0.00%)
Sep 21, 2012 4.960 4.984 4.720 4.890 3,194,326 -0.03(-0.63%)
Sep 20, 2012 5.030 5.046 4.890 4.921 1,807,141 -0.15(-2.91%)
Sep 19, 2012 5.178 5.185 5.053 5.069 1,965,940 -0.11(-2.10%)
Sep 18, 2012 5.348 5.372 5.026 5.178 2,615,990 -0.20(-3.75%)
Sep 17, 2012 5.589 5.589 5.333 5.379 1,917,188 -0.22(-3.88%)
Sep 14, 2012 5.488 5.705 5.442 5.597 2,492,219 +0.14(+2.56%)
Sep 13, 2012 5.410 5.488 5.333 5.457 2,343,516 +0.06(+1.15%)
Sep 12, 2012 5.442 5.488 5.247 5.395 2,765,567 -0.02(-0.29%)
Sep 11, 2012 5.356 5.457 5.325 5.410 1,779,203 +0.05(+1.01%)
Sep 10, 2012 5.333 5.379 5.255 5.356 1,141,157 -0.02(-0.29%)
Sep 07, 2012 5.115 5.379 5.092 5.372 2,517,635 +0.27(+5.33%)
Sep 06, 2012 4.999 5.139 4.984 5.100 1,433,912 +0.16(+3.14%)
Sep 05, 2012 5.069 5.092 4.929 4.945 3,320,394 -0.09(-1.70%)
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.