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 (%)
Jul 29, 2011 6.395 6.837 6.271 6.651 466,814 +0.12(+1.78%)
Jul 28, 2011 6.449 6.899 6.395 6.534 944,462 +0.10(+1.57%)
Jul 27, 2011 6.503 6.573 5.813 6.434 1,664,986 +0.86(+15.46%)
Jul 26, 2011 5.650 5.689 5.502 5.572 343,054 -0.06(-1.10%)
Jul 25, 2011 5.634 5.758 5.557 5.634 399,191 -0.10(-1.76%)
Jul 22, 2011 5.758 5.774 5.720 5.735 191,729 -0.08(-1.34%)
Jul 21, 2011 5.836 5.952 5.774 5.813 311,235 +0.02(+0.27%)
Jul 20, 2011 5.937 5.960 5.720 5.797 155,626 -0.14(-2.35%)
Jul 19, 2011 5.890 6.014 5.805 5.937 208,168 +0.16(+2.68%)
Jul 18, 2011 5.999 6.053 5.766 5.782 233,291 -0.27(-4.49%)
Jul 15, 2011 5.983 6.193 5.983 6.053 292,682 +0.10(+1.69%)
Jul 14, 2011 6.108 6.154 5.867 5.952 201,805 -0.15(-2.42%)
Jul 13, 2011 6.154 6.240 6.045 6.100 181,398 +0.02(+0.26%)
Jul 12, 2011 6.146 6.271 6.069 6.084 231,857 -0.12(-1.88%)
Jul 11, 2011 6.294 6.348 6.154 6.201 180,138 -0.21(-3.27%)
Jul 08, 2011 6.333 6.441 6.240 6.410 223,860 -0.05(-0.72%)
Jul 07, 2011 6.457 6.620 6.426 6.457 235,594 +0.10(+1.59%)
Jul 06, 2011 6.387 6.596 6.333 6.356 150,357 -0.06(-0.97%)
Jul 05, 2011 6.309 6.441 6.201 6.418 286,213 +0.12(+1.85%)
Jul 01, 2011 6.108 6.317 6.092 6.302 396,557 +0.21(+3.44%)
Jun 30, 2011 5.999 6.123 5.991 6.092 222,805 +0.11(+1.82%)
Jun 29, 2011 5.929 6.014 5.875 5.983 192,616 +0.09(+1.58%)
Jun 28, 2011 5.758 5.906 5.758 5.890 212,705 +0.15(+2.57%)
Jun 27, 2011 5.657 5.789 5.541 5.743 417,137 +0.02(+0.41%)
Jun 24, 2011 5.945 5.952 5.681 5.720 723,802 -0.20(-3.41%)
Jun 23, 2011 5.797 5.945 5.712 5.921 241,372 +0.00(+0.00%)
Jun 22, 2011 6.092 6.092 5.859 5.921 332,159 -0.24(-3.90%)
Jun 21, 2011 5.976 6.193 5.952 6.162 239,742 +0.26(+4.34%)
Jun 20, 2011 5.914 5.929 5.875 5.906 221,078 -0.02(-0.26%)
Jun 17, 2011 5.952 6.014 5.797 5.921 421,791 +0.07(+1.19%)
Jun 16, 2011 5.727 5.890 5.665 5.851 259,680 +0.13(+2.31%)
Jun 15, 2011 5.813 5.895 5.689 5.720 543,807 -0.21(-3.53%)
Jun 14, 2011 5.642 6.069 5.595 5.929 493,639 +0.40(+7.30%)
Jun 13, 2011 5.533 5.564 5.363 5.526 231,981 +0.03(+0.57%)
Jun 10, 2011 5.603 5.634 5.448 5.494 326,041 -0.17(-3.01%)
Jun 09, 2011 5.611 5.751 5.611 5.665 212,512 +0.07(+1.25%)
Jun 08, 2011 5.665 5.820 5.549 5.595 195,949 -0.12(-2.17%)
Jun 07, 2011 5.867 5.875 5.720 5.720 176,506 -0.10(-1.73%)
Jun 06, 2011 6.045 6.100 5.805 5.820 402,593 -0.26(-4.21%)
Jun 03, 2011 6.100 6.185 5.937 6.077 523,183 -0.26(-4.04%)
May 24, 2011 6.480 6.511 6.255 6.333 323,837 -0.09(-1.45%)
May 23, 2011 6.628 6.628 6.426 6.426 287,848 -0.34(-5.05%)
May 20, 2011 6.767 6.822 6.604 6.767 298,499 -0.05(-0.68%)
May 19, 2011 6.930 6.977 6.736 6.814 333,541 -0.06(-0.90%)
May 18, 2011 6.961 7.023 6.829 6.876 445,692 -0.09(-1.34%)
May 17, 2011 7.116 7.202 6.922 6.969 301,492 -0.17(-2.39%)
May 16, 2011 7.109 7.326 7.085 7.140 333,955 -0.04(-0.54%)
May 13, 2011 7.427 7.473 7.101 7.179 266,272 -0.26(-3.44%)
May 12, 2011 7.147 7.559 7.094 7.435 155,195 +0.23(+3.12%)
May 11, 2011 7.349 7.404 7.116 7.210 302,082 -0.16(-2.21%)
May 10, 2011 7.334 7.404 7.241 7.373 166,991 +0.12(+1.60%)
May 09, 2011 7.279 7.326 7.225 7.256 122,181 -0.09(-1.16%)
May 06, 2011 7.489 7.489 7.258 7.342 355,648 +0.01(+0.11%)
May 05, 2011 7.279 7.489 7.202 7.334 348,551 -0.02(-0.32%)
May 04, 2011 7.497 7.497 7.194 7.357 438,924 -0.12(-1.56%)
May 03, 2011 7.582 7.667 7.442 7.473 451,816 -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.