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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2010 6.867 7.001 6.663 6.710 357,842 -0.20(-2.85%)
Dec 30, 2010 6.860 6.970 6.804 6.907 182,379 +0.02(+0.23%)
Dec 29, 2010 6.875 6.907 6.860 6.891 130,798 +0.03(+0.46%)
Dec 28, 2010 6.899 6.923 6.797 6.860 181,314 -0.03(-0.46%)
Dec 27, 2010 6.844 6.946 6.828 6.891 287,255 +0.04(+0.57%)
Dec 23, 2010 6.757 6.883 6.710 6.852 203,894 +0.08(+1.16%)
Dec 22, 2010 6.867 6.867 6.584 6.773 263,422 -0.06(-0.81%)
Dec 21, 2010 6.647 6.875 6.615 6.828 519,739 +0.20(+2.97%)
Dec 20, 2010 6.584 6.655 6.584 6.631 195,938 +0.08(+1.20%)
Dec 17, 2010 6.694 6.694 6.497 6.552 398,834 -0.13(-2.00%)
Dec 16, 2010 6.545 6.686 6.483 6.686 311,671 +0.15(+2.29%)
Dec 15, 2010 6.592 6.678 6.434 6.537 568,765 -0.08(-1.19%)
Dec 14, 2010 6.757 6.757 6.505 6.615 437,083 -0.08(-1.18%)
Dec 13, 2010 6.812 6.954 6.655 6.694 568,391 -0.10(-1.51%)
Dec 10, 2010 6.474 6.891 6.387 6.797 510,431 +0.32(+4.99%)
Dec 09, 2010 6.300 6.521 6.119 6.474 802,521 +0.19(+3.01%)
Dec 08, 2010 5.875 6.328 5.812 6.285 660,395 +0.43(+7.40%)
Dec 07, 2010 5.883 5.907 5.749 5.851 620,953 +0.08(+1.36%)
Dec 06, 2010 5.820 5.899 5.733 5.773 268,912 -0.08(-1.35%)
Dec 03, 2010 5.788 5.891 5.749 5.851 261,466 +0.01(+0.13%)
Dec 02, 2010 5.804 5.882 5.710 5.844 306,393 +0.06(+0.95%)
Dec 01, 2010 5.678 5.851 5.655 5.788 342,697 +0.26(+4.70%)
Nov 30, 2010 5.418 5.552 5.316 5.529 571,491 +0.05(+0.86%)
Nov 29, 2010 5.568 5.568 5.403 5.481 207,741 -0.15(-2.66%)
Nov 26, 2010 5.678 5.733 5.615 5.631 67,842 -0.11(-1.92%)
Nov 24, 2010 5.489 5.741 5.741 5.741 192,309 +0.29(+5.35%)
Nov 23, 2010 5.489 5.536 5.347 5.450 222,747 -0.14(-2.54%)
Nov 22, 2010 5.655 5.655 5.340 5.592 391,255 -0.11(-1.93%)
Nov 19, 2010 5.781 5.812 5.568 5.702 543,836 -0.12(-2.03%)
Nov 18, 2010 5.607 5.883 5.560 5.820 526,092 +0.30(+5.42%)
Nov 17, 2010 5.584 5.592 5.473 5.521 189,923 -0.06(-0.99%)
Nov 16, 2010 5.536 5.584 5.340 5.576 616,644 -0.03(-0.56%)
Nov 15, 2010 5.615 5.615 5.442 5.607 356,327 -0.01(-0.14%)
Nov 12, 2010 5.741 5.796 5.568 5.615 576,093 -0.21(-3.65%)
Nov 11, 2010 5.686 5.846 5.562 5.828 553,898 +0.04(+0.68%)
Nov 10, 2010 5.363 5.844 5.269 5.788 1,146,175 +0.46(+8.73%)
Nov 09, 2010 5.032 5.355 5.032 5.324 1,594,667 +0.30(+5.96%)
Nov 08, 2010 5.135 5.206 4.962 5.025 358,409 -0.13(-2.45%)
Nov 05, 2010 4.906 5.158 4.875 5.151 410,139 +0.28(+5.65%)
Nov 04, 2010 4.930 5.001 4.820 4.875 378,699 +0.07(+1.48%)
Nov 03, 2010 4.812 4.859 4.654 4.804 302,639 -0.02(-0.33%)
Nov 02, 2010 4.836 4.899 4.757 4.820 283,781 +0.04(+0.82%)
Nov 01, 2010 4.930 5.103 4.694 4.780 579,391 -0.13(-2.57%)
Oct 29, 2010 4.859 4.938 4.843 4.906 574,554 +0.00(+0.00%)
Oct 28, 2010 5.009 5.017 4.804 4.906 556,688 -0.02(-0.48%)
Oct 27, 2010 4.584 5.001 4.584 4.930 1,326,280 +0.25(+5.39%)
Oct 25, 2010 4.678 4.804 4.639 4.678 151,970 +0.06(+1.37%)
Oct 22, 2010 4.686 4.686 4.536 4.615 116,726 -0.06(-1.18%)
Oct 21, 2010 4.780 4.820 4.450 4.670 353,205 -0.06(-1.17%)
Oct 20, 2010 4.591 4.836 4.591 4.725 366,639 +0.18(+3.99%)
Oct 19, 2010 4.717 4.773 4.489 4.544 262,728 -0.28(-5.87%)
Oct 18, 2010 4.780 4.851 4.725 4.828 154,795 +0.07(+1.49%)
Oct 15, 2010 4.788 4.820 4.631 4.757 329,777 +0.06(+1.17%)
Oct 14, 2010 4.843 4.883 4.639 4.702 351,780 -0.15(-3.08%)
Oct 13, 2010 4.647 4.891 4.607 4.851 607,503 +0.23(+4.94%)
Oct 12, 2010 4.615 4.662 4.489 4.623 300,548 +0.02(+0.51%)
Oct 11, 2010 4.623 4.702 4.591 4.599 259,732 -0.02(-0.34%)
Oct 08, 2010 4.615 4.647 4.450 4.615 490,101 +0.10(+2.27%)
Oct 07, 2010 4.631 4.662 4.442 4.513 1,377 -0.06(-1.21%)
Oct 06, 2010 4.639 4.647 4.505 4.568 213,411 -0.07(-1.53%)
Oct 05, 2010 4.505 4.647 4.442 4.639 278,519 +0.21(+4.80%)
Oct 04, 2010 4.647 4.647 4.347 4.426 315,220 -0.24(-5.07%)
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.