Acco Brands Corp (NY: ACCO )

9.120 USD +0.170 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.94 10.97 10.30 10.55 8,582,220 -0.42(-3.83%)
Apr 27, 2012 10.77 11.02 10.61 10.97 929,704 +0.21(+1.95%)
Apr 26, 2012 10.52 10.86 10.46 10.76 1,338,030 +0.24(+2.28%)
Apr 25, 2012 10.79 11.01 10.41 10.52 907,752 -0.21(-1.96%)
Apr 24, 2012 10.69 10.80 10.41 10.73 1,259,181 +0.05(+0.47%)
Apr 23, 2012 10.92 10.92 10.56 10.68 952,968 -0.35(-3.17%)
Apr 20, 2012 11.13 11.22 10.92 11.03 751,298 +0.04(+0.36%)
Apr 19, 2012 11.30 11.36 10.76 10.99 2,229,474 -0.33(-2.92%)
Apr 18, 2012 11.33 11.48 10.97 11.32 1,551,365 -0.06(-0.53%)
Apr 17, 2012 11.61 11.72 11.38 11.38 1,815,025 -0.40(-3.40%)
Apr 16, 2012 11.60 11.98 11.42 11.78 725,496 +0.25(+2.17%)
Apr 13, 2012 11.75 11.77 11.44 11.53 786,131 -0.30(-2.54%)
Apr 12, 2012 11.67 12.03 11.65 11.83 544,666 +0.14(+1.20%)
Apr 11, 2012 11.45 11.75 11.37 11.69 482,918 +0.41(+3.63%)
Apr 10, 2012 11.77 11.80 11.06 11.28 588,038 -0.49(-4.16%)
Apr 09, 2012 11.80 11.98 11.53 11.77 408,828 -0.27(-2.24%)
Apr 05, 2012 12.02 12.22 11.93 12.04 600,304 +0.00(+0.00%)
Apr 04, 2012 12.41 12.41 11.94 12.04 447,779 -0.54(-4.29%)
Apr 03, 2012 12.85 12.98 12.48 12.58 341,590 -0.31(-2.40%)
Apr 02, 2012 12.39 12.98 12.01 12.89 562,775 +0.48(+3.87%)
Mar 30, 2012 12.77 12.77 12.29 12.41 538,539 -0.23(-1.82%)
Mar 29, 2012 12.55 12.79 12.47 12.64 361,071 -0.04(-0.32%)
Mar 28, 2012 12.72 12.76 12.42 12.68 336,695 -0.05(-0.39%)
Mar 27, 2012 12.67 13.05 12.67 12.73 401,920 +0.03(+0.24%)
Mar 26, 2012 12.62 12.76 12.55 12.70 448,229 +0.21(+1.68%)
Mar 23, 2012 12.46 12.63 12.36 12.49 379,313 +0.02(+0.16%)
Mar 22, 2012 12.48 12.68 12.27 12.47 406,066 -0.18(-1.42%)
Mar 21, 2012 12.83 12.83 12.63 12.65 437,483 -0.17(-1.33%)
Mar 20, 2012 12.86 12.92 12.65 12.82 392,090 -0.19(-1.46%)
Mar 19, 2012 12.66 13.15 12.56 13.01 657,662 +0.29(+2.28%)
Mar 16, 2012 12.99 13.01 12.67 12.72 844,211 -0.27(-2.08%)
Mar 15, 2012 12.80 13.25 12.64 12.99 1,457,353 +0.49(+3.92%)
Mar 14, 2012 12.31 12.50 12.24 12.50 358,173 +0.16(+1.30%)
Mar 13, 2012 12.02 12.38 11.89 12.34 553,196 +0.45(+3.78%)
Mar 12, 2012 11.85 11.97 11.60 11.89 228,957 +0.07(+0.59%)
Mar 09, 2012 11.56 12.02 11.54 11.82 224,510 +0.26(+2.25%)
Mar 08, 2012 11.61 11.66 11.47 11.56 357,422 +0.03(+0.26%)
Mar 07, 2012 11.35 11.72 11.20 11.53 294,727 +0.20(+1.77%)
Mar 06, 2012 11.44 11.54 11.23 11.33 461,296 -0.26(-2.24%)
Mar 05, 2012 11.96 12.01 11.45 11.59 306,099 -0.42(-3.50%)
Mar 02, 2012 12.02 12.41 11.92 12.01 585,593 -0.02(-0.17%)
Mar 01, 2012 11.80 12.12 11.77 12.03 793,350 +0.23(+1.95%)
Feb 29, 2012 12.28 12.46 11.75 11.80 380,599 -0.44(-3.59%)
Feb 28, 2012 12.25 12.48 12.18 12.24 335,264 -0.03(-0.24%)
Feb 27, 2012 12.21 12.29 11.88 12.27 159,846 -0.02(-0.16%)
Feb 24, 2012 12.30 12.40 12.22 12.29 239,008 +0.00(+0.00%)
Feb 23, 2012 12.07 12.30 12.04 12.29 415,352 +0.23(+1.91%)
Feb 22, 2012 12.07 12.16 11.98 12.06 370,947 -0.04(-0.33%)
Feb 21, 2012 12.10 12.20 12.02 12.10 364,768 +0.00(+0.00%)
Feb 17, 2012 12.00 12.25 11.92 12.10 997,038 +0.13(+1.09%)
Feb 16, 2012 11.50 12.00 11.48 11.97 1,096,519 +0.40(+3.46%)
Feb 15, 2012 11.14 11.92 10.98 11.57 1,333,578 +0.30(+2.66%)
Feb 14, 2012 11.22 11.36 11.05 11.27 539,815 -0.03(-0.27%)
Feb 13, 2012 11.14 11.40 11.13 11.30 620,823 +0.35(+3.20%)
Feb 10, 2012 11.12 11.28 10.90 10.95 414,279 -0.35(-3.10%)
Feb 09, 2012 11.30 11.37 11.21 11.30 460,909 +0.00(+0.00%)
Feb 08, 2012 11.20 11.30 11.04 11.30 365,824 +0.14(+1.25%)
Feb 07, 2012 11.08 11.20 10.95 11.16 292,099 +0.07(+0.63%)
Feb 06, 2012 10.95 11.19 10.90 11.09 219,777 +0.08(+0.73%)
Feb 03, 2012 11.00 11.16 10.96 11.01 544,584 +0.12(+1.10%)
Feb 02, 2012 10.88 10.99 10.83 10.89 473,123 +0.06(+0.55%)
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.