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 (%)
Jun 30, 2011 6.088 6.214 6.080 6.182 219,554 +0.11(+1.82%)
Jun 29, 2011 6.017 6.104 5.962 6.072 189,806 +0.09(+1.58%)
Jun 28, 2011 5.844 5.993 5.844 5.978 209,601 +0.15(+2.57%)
Jun 27, 2011 5.741 5.875 5.623 5.828 411,050 +0.02(+0.41%)
Jun 24, 2011 6.033 6.041 5.765 5.804 713,241 -0.20(-3.41%)
Jun 23, 2011 5.883 6.033 5.796 6.009 237,850 +0.00(+0.00%)
Jun 22, 2011 6.182 6.182 5.946 6.009 327,312 -0.24(-3.90%)
Jun 21, 2011 6.064 6.285 6.041 6.253 236,244 +0.26(+4.34%)
Jun 20, 2011 6.001 6.017 5.962 5.993 217,852 -0.02(-0.26%)
Jun 17, 2011 6.041 6.104 5.883 6.009 415,637 +0.07(+1.19%)
Jun 16, 2011 5.812 5.978 5.749 5.938 255,891 +0.13(+2.31%)
Jun 15, 2011 5.899 5.983 5.773 5.804 535,872 -0.21(-3.53%)
Jun 14, 2011 5.725 6.159 5.678 6.017 486,436 +0.41(+7.30%)
Jun 13, 2011 5.615 5.647 5.442 5.607 228,596 +0.03(+0.56%)
Jun 10, 2011 5.686 5.718 5.529 5.576 321,283 -0.17(-3.01%)
Jun 09, 2011 5.694 5.836 5.694 5.749 209,411 +0.07(+1.25%)
Jun 08, 2011 5.749 5.907 5.631 5.678 193,090 -0.13(-2.17%)
Jun 07, 2011 5.954 5.962 5.804 5.804 173,930 -0.10(-1.73%)
Jun 06, 2011 6.135 6.190 5.891 5.907 396,719 -0.26(-4.21%)
Jun 03, 2011 6.190 6.277 6.025 6.167 515,549 -0.26(-4.04%)
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%)
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.