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 (%)
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%)
Sep 01, 2011 5.357 5.569 5.215 5.246 413,483 -0.13(-2.35%)
Aug 31, 2011 5.325 5.467 5.223 5.372 368,434 +0.09(+1.79%)
Aug 30, 2011 5.168 5.349 5.049 5.278 216,014 +0.08(+1.52%)
Aug 29, 2011 4.947 5.239 4.916 5.199 375,708 +0.34(+6.97%)
Aug 26, 2011 4.656 4.900 4.553 4.860 193,138 +0.16(+3.35%)
Aug 25, 2011 4.900 4.955 4.663 4.703 238,951 -0.13(-2.61%)
Aug 24, 2011 4.695 4.900 4.665 4.829 204,176 +0.10(+2.17%)
Aug 23, 2011 4.506 4.726 4.419 4.726 298,504 +0.27(+6.01%)
Aug 22, 2011 4.656 4.695 4.340 4.459 198,326 -0.05(-1.05%)
Aug 19, 2011 4.616 4.813 4.467 4.506 266,519 -0.15(-3.21%)
Aug 18, 2011 4.955 4.979 4.608 4.656 305,085 -0.54(-10.32%)
Aug 17, 2011 5.317 5.349 5.120 5.191 260,529 -0.08(-1.49%)
Aug 16, 2011 5.317 5.357 5.120 5.270 241,980 -0.15(-2.76%)
Aug 15, 2011 5.372 5.522 5.254 5.420 249,585 +0.12(+2.23%)
Aug 12, 2011 5.546 5.735 5.286 5.302 356,713 -0.17(-3.17%)
Aug 11, 2011 5.246 5.569 5.160 5.475 406,045 +0.36(+7.09%)
Aug 10, 2011 5.530 5.672 5.089 5.112 595,460 -0.64(-11.10%)
Aug 09, 2011 5.774 5.751 4.813 5.751 711,853 +0.44(+8.31%)
Aug 08, 2011 5.774 5.947 5.302 5.309 1,178,310 -0.68(-11.32%)
Aug 05, 2011 6.026 6.160 5.640 5.987 596,404 +0.06(+1.06%)
Aug 04, 2011 6.270 6.491 5.924 5.924 551,612 -0.46(-7.16%)
Aug 03, 2011 6.255 6.452 6.168 6.381 456,526 +0.15(+2.40%)
Aug 02, 2011 6.499 6.688 6.215 6.231 457,423 -0.28(-4.35%)
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.