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

Acco Brands Corp (NY: ACCO )

4.920 +0.060 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2012 5.426 5.426 5.300 5.308 1,506,637 -0.09(-1.75%)
Nov 29, 2012 5.379 5.446 5.308 5.403 972,440 +0.06(+1.18%)
Nov 28, 2012 5.426 5.450 5.292 5.340 875,529 -0.13(-2.45%)
Nov 27, 2012 5.576 5.631 5.359 5.473 1,426,349 -0.13(-2.25%)
Nov 26, 2012 5.560 5.639 5.477 5.599 638,677 +0.02(+0.42%)
Nov 23, 2012 5.458 5.647 5.395 5.576 323,199 +0.15(+2.76%)
Nov 21, 2012 5.355 5.466 5.300 5.426 585,889 +0.12(+2.23%)
Nov 20, 2012 5.442 5.442 5.277 5.308 448,436 -0.17(-3.02%)
Nov 19, 2012 5.324 5.521 5.284 5.473 664,691 +0.25(+4.83%)
Nov 16, 2012 5.190 5.245 5.040 5.221 970,327 +0.02(+0.45%)
Nov 15, 2012 5.277 5.379 5.135 5.198 960,437 -0.07(-1.35%)
Nov 14, 2012 5.521 5.544 5.269 5.269 723,046 -0.22(-4.02%)
Nov 13, 2012 5.481 5.639 5.458 5.489 911,791 -0.06(-0.99%)
Nov 12, 2012 5.607 5.773 5.505 5.544 655,792 -0.04(-0.71%)
Nov 09, 2012 5.371 5.670 5.245 5.584 735,343 +0.17(+3.05%)
Nov 08, 2012 5.796 5.812 5.284 5.418 1,216,466 -0.41(-7.03%)
Nov 07, 2012 5.859 5.922 5.765 5.828 915,046 -0.14(-2.37%)
Nov 06, 2012 5.946 6.044 5.851 5.970 2,004,654 +0.11(+1.88%)
Nov 05, 2012 6.088 6.167 5.615 5.859 1,165,584 -0.20(-3.38%)
Nov 02, 2012 6.001 6.261 5.962 6.064 1,706,454 +0.07(+1.18%)
Nov 01, 2012 5.725 6.111 5.702 5.993 3,132,859 +0.29(+5.11%)
Oct 31, 2012 4.568 5.930 4.568 5.702 2,642,985 +0.87(+18.11%)
Oct 26, 2012 5.017 4.828 4.828 4.828 1,046,663 -0.17(-3.31%)
Oct 25, 2012 4.891 4.993 4.836 4.993 729,391 +0.17(+3.59%)
Oct 24, 2012 4.780 4.836 4.694 4.820 627,360 +0.08(+1.66%)
Oct 23, 2012 4.812 4.820 4.576 4.741 1,713,153 -0.25(-5.05%)
Oct 19, 2012 5.198 5.253 4.969 4.993 1,081,339 -0.27(-5.09%)
Oct 18, 2012 5.206 5.324 5.147 5.261 1,250,235 +0.04(+0.75%)
Oct 17, 2012 5.103 5.363 5.072 5.221 1,171,068 +0.11(+2.16%)
Oct 16, 2012 4.906 5.143 4.875 5.111 1,700,804 +0.24(+4.85%)
Oct 15, 2012 4.977 4.977 4.859 4.875 714,937 -0.09(-1.90%)
Oct 12, 2012 5.048 5.064 4.914 4.969 1,111,392 -0.08(-1.56%)
Oct 11, 2012 4.985 5.088 4.969 5.048 1,590,351 +0.09(+1.75%)
Oct 10, 2012 4.899 4.969 4.867 4.962 1,051,715 +0.06(+1.12%)
Oct 09, 2012 4.922 4.969 4.891 4.906 778,651 -0.03(-0.64%)
Oct 08, 2012 4.906 4.969 4.899 4.938 793,033 +0.02(+0.32%)
Oct 05, 2012 4.930 4.962 4.899 4.922 999,342 +0.04(+0.81%)
Oct 04, 2012 4.954 4.976 4.867 4.883 1,404,370 -0.07(-1.43%)
Oct 03, 2012 4.883 4.969 4.859 4.954 1,182,143 +0.07(+1.45%)
Oct 02, 2012 4.930 4.946 4.867 4.883 1,003,485 -0.02(-0.48%)
Oct 01, 2012 5.151 5.151 4.891 4.906 1,952,645 -0.20(-4.01%)
Sep 28, 2012 5.119 5.151 5.032 5.111 1,492,813 -0.06(-1.07%)
Sep 27, 2012 4.930 5.190 4.851 5.166 1,867,212 +0.26(+5.30%)
Sep 26, 2012 4.883 4.938 4.733 4.906 1,143,474 +0.02(+0.48%)
Sep 25, 2012 5.001 5.017 4.883 4.883 2,467,907 -0.08(-1.59%)
Sep 24, 2012 4.930 5.017 4.906 4.962 2,105,732 +0.00(+0.00%)
Sep 21, 2012 5.032 5.056 4.788 4.962 3,148,503 -0.03(-0.63%)
Sep 20, 2012 5.103 5.119 4.962 4.993 1,781,218 -0.15(-2.91%)
Sep 19, 2012 5.253 5.261 5.127 5.143 1,937,738 -0.11(-2.10%)
Sep 18, 2012 5.426 5.450 5.099 5.253 2,578,464 -0.20(-3.75%)
Sep 17, 2012 5.670 5.670 5.410 5.458 1,889,686 -0.22(-3.88%)
Sep 14, 2012 5.568 5.788 5.521 5.678 2,456,468 +0.14(+2.56%)
Sep 13, 2012 5.489 5.568 5.410 5.536 2,309,898 +0.06(+1.15%)
Sep 12, 2012 5.521 5.568 5.324 5.473 2,725,894 -0.02(-0.29%)
Sep 11, 2012 5.434 5.536 5.403 5.489 1,753,680 +0.06(+1.01%)
Sep 10, 2012 5.410 5.458 5.332 5.434 1,124,787 -0.02(-0.29%)
Sep 07, 2012 5.190 5.458 5.166 5.450 2,481,519 +0.28(+5.33%)
Sep 06, 2012 5.072 5.214 5.056 5.174 1,413,342 +0.16(+3.14%)
Sep 05, 2012 5.143 5.166 5.001 5.017 3,272,763 -0.09(-1.70%)
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.