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 (%)
Nov 30, 2011 7.403 7.529 7.214 7.427 761,666 +0.39(+5.48%)
Nov 29, 2011 7.033 7.182 6.907 7.041 634,286 +0.07(+1.02%)
Nov 28, 2011 6.923 7.088 6.844 6.970 572,414 +0.35(+5.23%)
Nov 25, 2011 6.615 6.883 6.600 6.623 188,836 -0.11(-1.64%)
Nov 23, 2011 6.915 6.993 6.710 6.734 579,714 -0.27(-3.82%)
Nov 22, 2011 7.182 7.395 6.986 7.001 1,076,677 -0.07(-1.00%)
Nov 21, 2011 6.930 7.104 6.804 7.072 761,531 +0.00(+0.00%)
Nov 18, 2011 7.041 7.269 6.923 7.072 1,679,555 +0.14(+2.05%)
Nov 17, 2011 6.545 6.993 6.151 6.930 5,952,130 +1.45(+26.44%)
Nov 16, 2011 5.584 5.725 5.466 5.481 275,747 -0.21(-3.73%)
Nov 15, 2011 5.481 5.749 5.418 5.694 199,655 +0.16(+2.84%)
Nov 14, 2011 5.686 5.733 5.473 5.536 309,157 -0.21(-3.70%)
Nov 11, 2011 5.678 5.867 5.647 5.749 283,499 +0.17(+3.11%)
Nov 10, 2011 5.662 5.757 5.466 5.576 195,227 +0.06(+1.00%)
Nov 09, 2011 5.473 5.592 5.473 5.521 362,255 -0.20(-3.44%)
Nov 08, 2011 5.718 5.757 5.521 5.718 215,326 +0.06(+1.11%)
Nov 07, 2011 5.576 5.710 5.418 5.655 194,319 +0.05(+0.84%)
Nov 04, 2011 5.607 5.710 5.515 5.607 207,489 -0.08(-1.39%)
Nov 03, 2011 5.568 5.702 5.379 5.686 424,139 +0.19(+3.44%)
Nov 02, 2011 5.253 5.513 5.198 5.497 333,952 +0.39(+7.55%)
Nov 01, 2011 5.119 5.324 4.962 5.111 473,681 -0.30(-5.53%)
Oct 31, 2011 5.497 5.639 5.410 5.410 541,361 -0.23(-4.05%)
Oct 28, 2011 5.552 5.710 5.489 5.639 368,974 +0.07(+1.27%)
Oct 27, 2011 5.505 5.710 5.347 5.568 873,892 +0.33(+6.32%)
Oct 26, 2011 5.040 5.481 5.040 5.237 1,342,963 +0.67(+14.66%)
Oct 25, 2011 4.654 4.710 4.497 4.568 303,819 -0.16(-3.33%)
Oct 24, 2011 4.473 4.725 4.332 4.725 291,151 +0.26(+5.82%)
Oct 21, 2011 4.371 4.473 4.245 4.465 486,845 +0.18(+4.23%)
Oct 20, 2011 4.371 4.371 4.135 4.284 229,499 -0.06(-1.45%)
Oct 19, 2011 4.426 4.513 4.292 4.347 300,547 -0.11(-2.47%)
Oct 18, 2011 4.269 4.521 4.198 4.458 321,619 +0.20(+4.81%)
Oct 17, 2011 4.489 4.497 4.221 4.253 300,304 -0.32(-6.90%)
Oct 14, 2011 4.395 4.576 4.332 4.568 197,139 +0.23(+5.26%)
Oct 13, 2011 4.339 4.395 4.213 4.339 148,130 -0.06(-1.25%)
Oct 12, 2011 4.261 4.402 4.206 4.395 481,586 +0.17(+3.91%)
Oct 11, 2011 4.119 4.253 4.080 4.229 368,341 +0.04(+0.94%)
Oct 10, 2011 4.009 4.198 3.946 4.190 369,977 +0.29(+7.47%)
Oct 07, 2011 4.087 4.135 3.883 3.898 456,147 -0.17(-4.26%)
Oct 06, 2011 3.898 4.087 3.898 4.072 319,983 +0.22(+5.73%)
Oct 05, 2011 3.906 3.922 3.701 3.851 289,364 -0.06(-1.41%)
Oct 04, 2011 3.449 3.954 3.410 3.906 681,799 +0.39(+11.21%)
Oct 03, 2011 3.725 3.890 3.512 3.512 634,554 -0.24(-6.50%)
Sep 30, 2011 3.749 3.914 3.733 3.757 398,838 -0.13(-3.25%)
Sep 29, 2011 3.985 3.985 3.654 3.883 594,634 +0.03(+0.82%)
Sep 28, 2011 4.103 4.127 3.851 3.851 530,704 -0.25(-6.14%)
Sep 27, 2011 4.158 4.206 4.032 4.103 569,345 +0.08(+1.96%)
Sep 26, 2011 4.056 4.418 3.812 4.024 209,313 +0.11(+2.82%)
Sep 23, 2011 3.788 4.016 3.757 3.914 327,585 +0.13(+3.33%)
Sep 22, 2011 3.835 3.954 3.638 3.788 444,164 -0.33(-8.03%)
Sep 21, 2011 4.371 4.458 4.103 4.119 276,685 -0.28(-6.27%)
Sep 20, 2011 4.607 4.702 4.395 4.395 322,062 -0.21(-4.62%)
Sep 19, 2011 4.560 4.686 4.489 4.607 296,146 -0.08(-1.68%)
Sep 16, 2011 4.796 4.969 4.607 4.686 404,416 -0.06(-1.16%)
Sep 15, 2011 4.623 4.749 4.568 4.741 384,801 +0.20(+4.33%)
Sep 14, 2011 4.505 4.670 4.324 4.544 295,388 +0.11(+2.49%)
Sep 13, 2011 4.395 4.505 4.269 4.434 416,300 +0.08(+1.81%)
Sep 12, 2011 4.410 4.623 4.324 4.355 445,363 -0.16(-3.49%)
Sep 09, 2011 4.607 4.710 4.450 4.513 418,285 -0.14(-3.05%)
Sep 08, 2011 4.867 4.977 4.631 4.654 318,480 -0.27(-5.44%)
Sep 07, 2011 4.843 5.009 4.836 4.922 414,822 +0.19(+3.99%)
Sep 06, 2011 4.607 4.765 4.584 4.733 376,738 -0.08(-1.64%)
Sep 02, 2011 5.056 5.127 4.788 4.812 428,103 -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.