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 (%)
Aug 31, 2011 5.324 5.466 5.221 5.371 368,526 +0.09(+1.79%)
Aug 30, 2011 5.166 5.347 5.048 5.277 216,068 +0.08(+1.52%)
Aug 29, 2011 4.946 5.237 4.914 5.198 375,802 +0.34(+6.97%)
Aug 26, 2011 4.654 4.899 4.552 4.859 193,186 +0.16(+3.35%)
Aug 25, 2011 4.899 4.954 4.662 4.702 239,010 -0.13(-2.61%)
Aug 24, 2011 4.694 4.899 4.663 4.828 204,227 +0.10(+2.17%)
Aug 23, 2011 4.505 4.725 4.418 4.725 298,579 +0.27(+6.01%)
Aug 22, 2011 4.654 4.694 4.339 4.458 198,376 -0.05(-1.05%)
Aug 19, 2011 4.615 4.812 4.465 4.505 266,586 -0.15(-3.21%)
Aug 18, 2011 4.954 4.977 4.607 4.654 305,161 -0.54(-10.32%)
Aug 17, 2011 5.316 5.347 5.119 5.190 260,594 -0.08(-1.49%)
Aug 16, 2011 5.316 5.355 5.119 5.269 242,040 -0.15(-2.76%)
Aug 15, 2011 5.371 5.521 5.253 5.418 249,647 +0.12(+2.23%)
Aug 12, 2011 5.544 5.733 5.284 5.300 356,802 -0.17(-3.17%)
Aug 11, 2011 5.245 5.568 5.158 5.473 406,147 +0.36(+7.09%)
Aug 10, 2011 5.529 5.670 5.088 5.111 595,609 -0.64(-11.10%)
Aug 09, 2011 5.773 5.749 4.812 5.749 712,031 +0.44(+8.31%)
Aug 08, 2011 5.773 5.946 5.300 5.308 1,178,604 -0.68(-11.32%)
Aug 05, 2011 6.025 6.159 5.639 5.985 596,554 +0.06(+1.06%)
Aug 04, 2011 6.269 6.489 5.922 5.922 551,750 -0.46(-7.16%)
Aug 03, 2011 6.253 6.450 6.167 6.379 456,640 +0.15(+2.40%)
Aug 02, 2011 6.497 6.686 6.214 6.230 457,538 -0.28(-4.35%)
Aug 01, 2011 6.844 6.962 6.387 6.513 753,661 -0.24(-3.50%)
Jul 29, 2011 6.489 6.938 6.363 6.749 460,002 +0.12(+1.78%)
Jul 28, 2011 6.545 7.001 6.489 6.631 930,681 +0.10(+1.57%)
Jul 27, 2011 6.600 6.671 5.899 6.529 1,640,692 +0.87(+15.46%)
Jul 26, 2011 5.733 5.773 5.584 5.655 338,048 -0.06(-1.10%)
Jul 25, 2011 5.718 5.844 5.639 5.718 393,366 -0.10(-1.76%)
Jul 22, 2011 5.844 5.859 5.804 5.820 188,931 -0.08(-1.34%)
Jul 21, 2011 5.922 6.041 5.859 5.899 306,694 +0.02(+0.27%)
Jul 20, 2011 6.025 6.048 5.804 5.883 153,355 -0.14(-2.35%)
Jul 19, 2011 5.978 6.104 5.891 6.025 205,131 +0.16(+2.68%)
Jul 18, 2011 6.088 6.143 5.851 5.867 229,887 -0.28(-4.49%)
Jul 15, 2011 6.072 6.285 6.072 6.143 288,412 +0.10(+1.69%)
Jul 14, 2011 6.198 6.245 5.954 6.041 198,861 -0.15(-2.42%)
Jul 13, 2011 6.245 6.332 6.135 6.190 178,751 +0.02(+0.26%)
Jul 12, 2011 6.237 6.363 6.159 6.174 228,474 -0.12(-1.88%)
Jul 11, 2011 6.387 6.442 6.245 6.293 177,510 -0.21(-3.27%)
Jul 08, 2011 6.426 6.537 6.332 6.505 220,594 -0.05(-0.72%)
Jul 07, 2011 6.552 6.718 6.521 6.552 232,156 +0.10(+1.59%)
Jul 06, 2011 6.482 6.694 6.426 6.450 148,163 -0.06(-0.97%)
Jul 05, 2011 6.403 6.537 6.293 6.513 282,036 +0.12(+1.85%)
Jul 01, 2011 6.198 6.411 6.182 6.395 390,771 +0.21(+3.44%)
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%)
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.