Skip to main content

Acco Brands Corp (NY: ACCO )

5.655 +0.035 (+0.62%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.405 7.531 7.216 7.428 761,475 +0.39(+5.48%)
Nov 29, 2011 7.035 7.184 6.909 7.042 634,127 +0.07(+1.02%)
Nov 28, 2011 6.924 7.090 6.846 6.972 572,271 +0.35(+5.23%)
Nov 25, 2011 6.617 6.885 6.602 6.625 188,789 -0.11(-1.64%)
Nov 23, 2011 6.916 6.995 6.712 6.735 579,569 -0.27(-3.82%)
Nov 22, 2011 7.184 7.397 6.987 7.003 1,076,408 -0.07(-1.00%)
Nov 21, 2011 6.932 7.105 6.806 7.074 761,341 +0.00(+0.00%)
Nov 18, 2011 7.042 7.271 6.924 7.074 1,679,136 +0.14(+2.05%)
Nov 17, 2011 6.546 6.995 6.152 6.932 5,950,643 +1.45(+26.44%)
Nov 16, 2011 5.585 5.727 5.467 5.483 275,678 -0.21(-3.73%)
Nov 15, 2011 5.483 5.751 5.420 5.695 199,606 +0.16(+2.84%)
Nov 14, 2011 5.688 5.735 5.475 5.538 309,080 -0.21(-3.70%)
Nov 11, 2011 5.680 5.869 5.648 5.751 283,428 +0.17(+3.11%)
Nov 10, 2011 5.664 5.758 5.467 5.577 195,178 +0.06(+1.00%)
Nov 09, 2011 5.475 5.593 5.475 5.522 362,164 -0.20(-3.44%)
Nov 08, 2011 5.719 5.758 5.522 5.719 215,272 +0.06(+1.11%)
Nov 07, 2011 5.577 5.711 5.420 5.656 194,270 +0.05(+0.84%)
Nov 04, 2011 5.609 5.711 5.517 5.609 207,437 -0.08(-1.38%)
Nov 03, 2011 5.569 5.703 5.380 5.688 424,033 +0.19(+3.44%)
Nov 02, 2011 5.254 5.514 5.199 5.498 333,868 +0.39(+7.55%)
Nov 01, 2011 5.120 5.325 4.963 5.112 473,563 -0.30(-5.53%)
Oct 31, 2011 5.498 5.640 5.412 5.412 541,226 -0.23(-4.05%)
Oct 28, 2011 5.554 5.711 5.491 5.640 368,882 +0.07(+1.27%)
Oct 27, 2011 5.506 5.711 5.349 5.569 873,674 +0.33(+6.32%)
Oct 26, 2011 5.042 5.483 5.042 5.239 1,342,628 +0.67(+14.66%)
Oct 25, 2011 4.656 4.711 4.498 4.569 303,743 -0.16(-3.33%)
Oct 24, 2011 4.474 4.726 4.333 4.726 291,078 +0.26(+5.82%)
Oct 21, 2011 4.372 4.474 4.246 4.467 486,723 +0.18(+4.23%)
Oct 20, 2011 4.372 4.372 4.136 4.285 229,441 -0.06(-1.45%)
Oct 19, 2011 4.427 4.514 4.293 4.348 300,472 -0.11(-2.47%)
Oct 18, 2011 4.270 4.522 4.199 4.459 321,538 +0.20(+4.81%)
Oct 17, 2011 4.490 4.498 4.222 4.254 300,229 -0.32(-6.90%)
Oct 14, 2011 4.396 4.577 4.333 4.569 197,090 +0.23(+5.26%)
Oct 13, 2011 4.340 4.396 4.214 4.340 148,093 -0.06(-1.25%)
Oct 12, 2011 4.262 4.404 4.207 4.396 481,465 +0.17(+3.91%)
Oct 11, 2011 4.120 4.254 4.081 4.230 368,249 +0.04(+0.94%)
Oct 10, 2011 4.010 4.199 3.947 4.191 369,885 +0.29(+7.47%)
Oct 07, 2011 4.088 4.136 3.884 3.899 456,033 -0.17(-4.26%)
Oct 06, 2011 3.899 4.088 3.899 4.073 319,903 +0.22(+5.73%)
Oct 05, 2011 3.907 3.923 3.702 3.852 289,292 -0.06(-1.41%)
Oct 04, 2011 3.450 3.954 3.411 3.907 681,629 +0.39(+11.21%)
Oct 03, 2011 3.726 3.891 3.513 3.513 634,395 -0.24(-6.50%)
Sep 30, 2011 3.750 3.915 3.734 3.758 398,738 -0.13(-3.25%)
Sep 29, 2011 3.986 3.986 3.655 3.884 594,485 +0.03(+0.82%)
Sep 28, 2011 4.104 4.128 3.852 3.852 530,571 -0.25(-6.14%)
Sep 27, 2011 4.159 4.207 4.033 4.104 569,203 +0.08(+1.96%)
Sep 26, 2011 4.057 4.419 3.813 4.025 209,261 +0.11(+2.82%)
Sep 23, 2011 3.789 4.018 3.758 3.915 327,503 +0.13(+3.33%)
Sep 22, 2011 3.836 3.954 3.639 3.789 444,053 -0.33(-8.03%)
Sep 21, 2011 4.372 4.459 4.104 4.120 276,616 -0.28(-6.27%)
Sep 20, 2011 4.608 4.703 4.396 4.396 321,981 -0.21(-4.62%)
Sep 19, 2011 4.561 4.687 4.490 4.608 296,072 -0.08(-1.68%)
Sep 16, 2011 4.797 4.970 4.608 4.687 404,315 -0.06(-1.16%)
Sep 15, 2011 4.624 4.750 4.569 4.742 384,704 +0.20(+4.33%)
Sep 14, 2011 4.506 4.671 4.325 4.545 295,314 +0.11(+2.49%)
Sep 13, 2011 4.396 4.506 4.270 4.435 416,196 +0.08(+1.81%)
Sep 12, 2011 4.411 4.624 4.325 4.356 445,252 -0.16(-3.49%)
Sep 09, 2011 4.608 4.711 4.451 4.514 418,181 -0.14(-3.05%)
Sep 08, 2011 4.868 4.979 4.632 4.656 318,400 -0.27(-5.44%)
Sep 07, 2011 4.845 5.010 4.837 4.923 414,718 +0.19(+3.99%)
Sep 06, 2011 4.608 4.766 4.585 4.734 376,643 -0.08(-1.64%)
Sep 02, 2011 5.057 5.128 4.790 4.813 427,996 -0.43(-8.26%)
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.