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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2011 7.520 7.660 7.489 7.489 348,540 -0.12(-1.53%)
Dec 29, 2011 7.605 7.761 7.590 7.605 222,609 +0.05(+0.62%)
Dec 28, 2011 7.691 7.691 7.512 7.559 335,084 -0.18(-2.31%)
Dec 27, 2011 7.605 7.768 7.536 7.737 169,654 +0.09(+1.12%)
Dec 23, 2011 7.714 7.714 7.520 7.652 214,209 -0.04(-0.50%)
Dec 21, 2011 7.675 7.737 7.559 7.691 494,912 -0.02(-0.30%)
Dec 20, 2011 7.706 7.761 7.621 7.714 528,890 +0.23(+3.11%)
Dec 19, 2011 7.722 7.729 7.396 7.481 604,872 -0.16(-2.03%)
Dec 16, 2011 7.536 7.683 7.411 7.636 840,006 +0.14(+1.86%)
Dec 15, 2011 7.730 7.730 7.450 7.497 556,098 -0.08(-1.02%)
Dec 14, 2011 7.582 7.761 7.473 7.574 627,045 -0.12(-1.51%)
Dec 13, 2011 7.706 7.916 7.605 7.691 822,065 +0.09(+1.23%)
Dec 12, 2011 7.660 7.730 7.489 7.598 328,078 -0.14(-1.81%)
Dec 09, 2011 7.683 7.846 7.567 7.737 645,845 +0.29(+3.96%)
Dec 08, 2011 7.512 7.605 7.342 7.442 405,841 -0.19(-2.54%)
Dec 07, 2011 7.380 7.699 7.264 7.636 479,474 +0.18(+2.39%)
Dec 06, 2011 7.225 7.567 7.194 7.458 753,282 +0.24(+3.33%)
Dec 05, 2011 7.373 7.442 7.124 7.217 489,391 +0.02(+0.22%)
Dec 02, 2011 7.342 7.404 7.147 7.202 390,131 +0.01(+0.11%)
Dec 01, 2011 7.256 7.450 7.134 7.194 499,614 -0.12(-1.70%)
Nov 30, 2011 7.295 7.419 7.109 7.318 772,944 +0.38(+5.48%)
Nov 29, 2011 6.930 7.078 6.806 6.938 643,678 +0.07(+1.02%)
Nov 28, 2011 6.822 6.985 6.744 6.868 580,890 +0.34(+5.23%)
Nov 25, 2011 6.519 6.783 6.504 6.527 191,632 -0.11(-1.64%)
Nov 23, 2011 6.814 6.891 6.612 6.635 588,298 -0.26(-3.82%)
Nov 22, 2011 7.078 7.287 6.884 6.899 1,092,620 -0.07(-1.00%)
Nov 21, 2011 6.829 7.000 6.705 6.969 772,807 +0.00(+0.00%)
Nov 18, 2011 6.938 7.163 6.822 6.969 1,704,425 +0.14(+2.05%)
Nov 17, 2011 6.449 6.891 6.061 6.829 6,040,266 +1.43(+26.44%)
Nov 16, 2011 5.502 5.642 5.386 5.401 279,830 -0.21(-3.73%)
Nov 15, 2011 5.401 5.665 5.339 5.611 202,612 +0.16(+2.84%)
Nov 14, 2011 5.603 5.650 5.394 5.456 313,735 -0.21(-3.70%)
Nov 11, 2011 5.595 5.782 5.564 5.665 287,697 +0.17(+3.11%)
Nov 10, 2011 5.580 5.673 5.386 5.494 198,117 +0.05(+1.00%)
Nov 09, 2011 5.394 5.510 5.394 5.440 367,619 -0.19(-3.44%)
Nov 08, 2011 5.634 5.673 5.440 5.634 218,514 +0.06(+1.11%)
Nov 07, 2011 5.494 5.626 5.339 5.572 197,196 +0.05(+0.84%)
Nov 04, 2011 5.526 5.626 5.435 5.526 210,561 -0.08(-1.38%)
Nov 03, 2011 5.487 5.619 5.300 5.603 430,419 +0.19(+3.44%)
Nov 02, 2011 5.176 5.432 5.122 5.417 338,897 +0.38(+7.55%)
Nov 01, 2011 5.044 5.246 4.889 5.037 480,695 -0.29(-5.53%)
Oct 31, 2011 5.417 5.557 5.332 5.332 549,377 -0.23(-4.05%)
Oct 28, 2011 5.471 5.626 5.409 5.557 374,438 +0.07(+1.27%)
Oct 27, 2011 5.425 5.626 5.269 5.487 886,832 +0.33(+6.32%)
Oct 26, 2011 4.967 5.401 4.967 5.161 1,362,849 +0.66(+14.66%)
Oct 25, 2011 4.587 4.641 4.431 4.501 308,318 -0.16(-3.33%)
Oct 24, 2011 4.408 4.656 4.268 4.656 295,462 +0.26(+5.82%)
Oct 21, 2011 4.307 4.408 4.183 4.400 494,054 +0.18(+4.23%)
Oct 20, 2011 4.307 4.307 4.074 4.222 232,897 -0.06(-1.45%)
Oct 19, 2011 4.361 4.447 4.230 4.284 304,997 -0.11(-2.47%)
Oct 18, 2011 4.206 4.455 4.136 4.392 326,381 +0.20(+4.81%)
Oct 17, 2011 4.424 4.431 4.159 4.191 304,751 -0.31(-6.90%)
Oct 14, 2011 4.330 4.509 4.268 4.501 200,058 +0.23(+5.26%)
Oct 13, 2011 4.276 4.330 4.152 4.276 150,323 -0.05(-1.25%)
Oct 12, 2011 4.198 4.338 4.144 4.330 488,717 +0.16(+3.91%)
Oct 11, 2011 4.059 4.191 4.020 4.167 373,795 +0.04(+0.94%)
Oct 10, 2011 3.950 4.136 3.888 4.129 375,456 +0.29(+7.47%)
Oct 07, 2011 4.028 4.074 3.826 3.841 462,902 -0.17(-4.26%)
Oct 06, 2011 3.841 4.028 3.841 4.012 324,721 +0.22(+5.73%)
Oct 05, 2011 3.849 3.865 3.647 3.795 293,649 -0.05(-1.41%)
Oct 04, 2011 3.399 3.896 3.360 3.849 691,895 +0.39(+11.21%)
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.