Acco Brands Corp (NY: ACCO )

9.020 USD +0.080 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.840 9.850 9.680 9.710 224,578 -0.10(-1.02%)
Apr 28, 2011 9.870 9.890 9.650 9.810 218,011 -0.08(-0.81%)
Apr 27, 2011 9.620 9.921 9.300 9.890 464,811 +0.24(+2.49%)
Apr 26, 2011 9.730 9.880 9.630 9.650 168,680 -0.07(-0.72%)
Apr 25, 2011 9.900 9.940 9.690 9.720 171,798 -0.18(-1.82%)
Apr 21, 2011 10.00 10.00 9.710 9.900 105,177 +0.01(+0.10%)
Apr 20, 2011 9.810 10.04 9.780 9.890 192,929 +0.28(+2.91%)
Apr 19, 2011 9.470 9.660 9.330 9.610 158,182 +0.18(+1.91%)
Apr 18, 2011 9.320 9.450 9.140 9.430 159,105 -0.08(-0.84%)
Apr 15, 2011 9.390 9.540 9.140 9.510 265,574 +0.09(+0.96%)
Apr 14, 2011 9.240 9.450 9.240 9.420 374,685 +0.06(+0.64%)
Apr 13, 2011 9.540 9.540 9.230 9.360 214,404 -0.09(-0.95%)
Apr 12, 2011 9.410 9.570 9.310 9.450 181,873 -0.05(-0.53%)
Apr 11, 2011 9.560 9.670 9.360 9.500 151,665 -0.10(-1.04%)
Apr 08, 2011 10.04 10.09 9.480 9.600 245,963 -0.34(-3.42%)
Apr 07, 2011 10.30 10.39 9.940 9.940 268,464 -0.38(-3.68%)
Apr 06, 2011 10.17 10.36 10.11 10.32 166,223 +0.22(+2.18%)
Apr 05, 2011 9.750 10.36 9.720 10.10 517,117 +0.30(+3.06%)
Apr 04, 2011 9.630 10.00 9.630 9.800 300,093 +0.17(+1.77%)
Apr 01, 2011 9.590 9.790 9.420 9.630 614,739 +0.09(+0.94%)
Mar 31, 2011 9.220 9.660 9.220 9.540 229,935 +0.32(+3.47%)
Mar 30, 2011 9.220 9.220 9.220 9.220 284,490 +0.10(+1.10%)
Mar 29, 2011 9.090 9.170 8.920 9.120 370,374 +0.02(+0.22%)
Mar 28, 2011 9.130 9.240 9.100 9.100 250,806 -0.01(-0.11%)
Mar 25, 2011 9.270 9.530 9.090 9.110 217,299 -0.08(-0.87%)
Mar 24, 2011 9.140 9.310 8.880 9.190 317,157 +0.17(+1.88%)
Mar 23, 2011 8.950 9.080 8.870 9.020 707,955 +0.02(+0.22%)
Mar 22, 2011 8.980 9.090 8.900 9.000 262,583 +0.01(+0.11%)
Mar 21, 2011 8.880 8.990 8.760 8.990 307,098 +0.33(+3.81%)
Mar 18, 2011 8.810 9.170 8.600 8.660 644,589 +0.00(+0.00%)
Mar 17, 2011 9.000 9.020 8.585 8.660 343,929 -0.14(-1.59%)
Mar 16, 2011 8.760 9.000 8.700 8.800 300,461 -0.01(-0.11%)
Mar 15, 2011 8.750 8.900 8.740 8.810 206,806 -0.08(-0.90%)
Mar 14, 2011 8.880 9.170 8.830 8.890 200,198 -0.17(-1.88%)
Mar 11, 2011 8.930 9.180 8.850 9.060 176,215 +0.03(+0.33%)
Mar 10, 2011 9.270 9.270 8.900 9.030 413,911 -0.44(-4.65%)
Mar 09, 2011 9.250 9.640 9.200 9.470 215,638 +0.22(+2.38%)
Mar 08, 2011 8.940 9.300 8.740 9.250 252,801 +0.30(+3.35%)
Mar 07, 2011 8.910 9.050 8.620 8.950 303,741 +0.05(+0.56%)
Mar 04, 2011 8.860 8.980 8.740 8.900 164,039 +0.03(+0.34%)
Mar 03, 2011 8.730 9.000 8.730 8.870 290,456 +0.25(+2.90%)
Mar 02, 2011 8.370 8.630 8.370 8.620 168,656 +0.22(+2.62%)
Mar 01, 2011 8.560 8.570 8.200 8.400 323,837 -0.15(-1.75%)
Feb 28, 2011 8.730 8.730 8.350 8.550 134,841 -0.07(-0.81%)
Feb 25, 2011 8.380 8.690 8.330 8.620 168,364 +0.30(+3.61%)
Feb 24, 2011 8.250 8.400 8.190 8.320 277,157 +0.09(+1.09%)
Feb 23, 2011 8.600 8.650 8.090 8.230 220,999 -0.39(-4.52%)
Feb 22, 2011 8.910 9.060 8.620 8.620 225,429 -0.46(-5.07%)
Feb 18, 2011 9.170 9.230 8.920 9.080 197,036 -0.04(-0.44%)
Feb 17, 2011 9.180 9.230 9.010 9.120 173,781 -0.06(-0.65%)
Feb 16, 2011 9.000 9.300 9.000 9.180 210,231 +0.19(+2.11%)
Feb 15, 2011 8.960 9.020 8.900 8.990 314,414 +0.01(+0.11%)
Feb 14, 2011 8.860 9.120 8.820 8.980 316,222 +0.14(+1.58%)
Feb 11, 2011 8.660 8.840 8.580 8.840 475,251 +0.15(+1.73%)
Feb 10, 2011 8.620 8.900 8.620 8.690 357,745 -0.03(-0.34%)
Feb 09, 2011 8.610 8.850 8.350 8.720 655,382 +0.08(+0.93%)
Feb 08, 2011 8.490 8.640 8.420 8.640 381,196 +0.13(+1.53%)
Feb 07, 2011 8.520 8.670 8.460 8.510 230,922 +0.00(+0.00%)
Feb 04, 2011 8.440 8.550 8.390 8.510 155,875 +0.05(+0.59%)
Feb 03, 2011 8.480 8.600 8.375 8.460 190,037 -0.05(-0.59%)
Feb 02, 2011 8.480 8.590 8.430 8.510 97,002 +0.00(+0.00%)
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.