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 (%)
May 24, 2011 6.576 6.608 6.348 6.426 319,112 -0.09(-1.45%)
May 23, 2011 6.726 6.726 6.521 6.521 283,648 -0.35(-5.05%)
May 20, 2011 6.867 6.923 6.702 6.867 294,143 -0.05(-0.68%)
May 19, 2011 7.033 7.080 6.836 6.915 328,675 -0.06(-0.90%)
May 18, 2011 7.064 7.127 6.930 6.978 439,188 -0.09(-1.34%)
May 17, 2011 7.222 7.308 7.025 7.072 297,093 -0.17(-2.39%)
May 16, 2011 7.214 7.434 7.190 7.245 329,082 -0.04(-0.54%)
May 13, 2011 7.537 7.584 7.206 7.285 262,387 -0.26(-3.44%)
May 12, 2011 7.253 7.671 7.199 7.545 152,931 +0.23(+3.12%)
May 11, 2011 7.458 7.513 7.222 7.316 297,675 -0.17(-2.21%)
May 10, 2011 7.442 7.513 7.348 7.482 164,554 +0.12(+1.60%)
May 09, 2011 7.387 7.434 7.332 7.364 120,398 -0.09(-1.16%)
May 06, 2011 7.600 7.600 7.366 7.450 350,459 +0.01(+0.11%)
May 05, 2011 7.387 7.600 7.308 7.442 343,465 -0.02(-0.32%)
May 04, 2011 7.608 7.608 7.301 7.466 432,519 -0.12(-1.56%)
May 03, 2011 7.694 7.781 7.553 7.584 445,223 -0.15(-1.93%)
May 02, 2011 7.718 7.742 7.679 7.734 533,559 +0.09(+1.13%)
Apr 29, 2011 7.749 7.757 7.623 7.647 285,160 -0.08(-1.02%)
Apr 28, 2011 7.773 7.789 7.600 7.726 276,821 -0.06(-0.81%)
Apr 27, 2011 7.576 7.813 7.324 7.789 590,198 +0.19(+2.49%)
Apr 26, 2011 7.663 7.781 7.584 7.600 214,183 -0.06(-0.72%)
Apr 25, 2011 7.797 7.828 7.631 7.655 218,142 -0.14(-1.82%)
Apr 21, 2011 7.875 7.875 7.647 7.797 133,549 +0.01(+0.10%)
Apr 20, 2011 7.726 7.907 7.702 7.789 244,973 +0.22(+2.91%)
Apr 19, 2011 7.458 7.608 7.348 7.568 200,853 +0.14(+1.91%)
Apr 18, 2011 7.340 7.442 7.198 7.427 202,025 -0.06(-0.84%)
Apr 15, 2011 7.395 7.513 7.198 7.490 337,215 +0.07(+0.96%)
Apr 14, 2011 7.277 7.442 7.277 7.419 475,760 +0.05(+0.64%)
Apr 13, 2011 7.513 7.513 7.269 7.371 272,241 -0.07(-0.95%)
Apr 12, 2011 7.411 7.537 7.332 7.442 230,935 -0.04(-0.53%)
Apr 11, 2011 7.529 7.616 7.371 7.482 192,578 -0.08(-1.04%)
Apr 08, 2011 7.907 7.946 7.466 7.560 312,314 -0.27(-3.42%)
Apr 07, 2011 8.112 8.183 7.828 7.828 340,885 -0.30(-3.68%)
Apr 06, 2011 8.009 8.159 7.962 8.128 211,063 +0.17(+2.18%)
Apr 05, 2011 7.679 8.159 7.655 7.954 656,614 +0.24(+3.06%)
Apr 04, 2011 7.584 7.875 7.584 7.718 381,046 +0.13(+1.77%)
Apr 01, 2011 7.553 7.710 7.419 7.584 780,571 +0.07(+0.94%)
Mar 31, 2011 7.261 7.608 7.261 7.513 291,962 +0.25(+3.47%)
Mar 30, 2011 7.261 7.261 7.261 7.261 361,234 +0.08(+1.10%)
Mar 29, 2011 7.159 7.222 7.025 7.182 470,286 +0.02(+0.22%)
Mar 28, 2011 7.190 7.277 7.167 7.167 318,463 -0.01(-0.11%)
Mar 25, 2011 7.301 7.505 7.159 7.175 275,917 -0.06(-0.87%)
Mar 24, 2011 7.198 7.332 6.993 7.238 402,713 +0.13(+1.88%)
Mar 23, 2011 7.049 7.151 6.986 7.104 898,933 +0.02(+0.22%)
Mar 22, 2011 7.072 7.159 7.009 7.088 333,417 +0.01(+0.11%)
Mar 21, 2011 6.993 7.080 6.899 7.080 389,941 +0.26(+3.81%)
Mar 18, 2011 6.938 7.222 6.773 6.820 818,473 +0.00(+0.00%)
Mar 17, 2011 7.088 7.104 6.761 6.820 436,707 -0.11(-1.59%)
Mar 16, 2011 6.899 7.088 6.852 6.930 381,513 -0.01(-0.11%)
Mar 15, 2011 6.891 7.009 6.883 6.938 262,594 -0.06(-0.90%)
Mar 14, 2011 6.993 7.222 6.954 7.001 254,203 -0.13(-1.88%)
Mar 11, 2011 7.033 7.230 6.970 7.135 223,750 +0.02(+0.33%)
Mar 10, 2011 7.301 7.301 7.009 7.112 525,568 -0.35(-4.65%)
Mar 09, 2011 7.285 7.592 7.245 7.458 273,808 +0.17(+2.38%)
Mar 08, 2011 7.041 7.324 6.883 7.285 320,996 +0.24(+3.35%)
Mar 07, 2011 7.017 7.127 6.789 7.049 385,678 +0.04(+0.56%)
Mar 04, 2011 6.978 7.072 6.883 7.009 208,290 +0.02(+0.34%)
Mar 03, 2011 6.875 7.088 6.875 6.986 368,809 +0.20(+2.90%)
Mar 02, 2011 6.592 6.797 6.592 6.789 214,152 +0.17(+2.62%)
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.