Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jan 31, 2011 6.419 6.545 6.340 6.466 325,985 +0.08(+1.23%)
Jan 28, 2011 6.615 6.639 6.348 6.387 449,788 -0.25(-3.80%)
Jan 27, 2011 6.726 6.812 6.576 6.639 346,939 -0.13(-1.86%)
Jan 26, 2011 6.560 6.923 6.560 6.765 334,965 +0.22(+3.37%)
Jan 25, 2011 6.340 6.545 6.269 6.545 276,678 +0.13(+2.09%)
Jan 24, 2011 6.198 6.450 6.182 6.411 157,366 +0.23(+3.69%)
Jan 21, 2011 6.308 6.356 6.135 6.182 308,793 -0.09(-1.38%)
Jan 20, 2011 6.261 6.442 6.119 6.269 278,529 +0.00(+0.00%)
Jan 19, 2011 6.655 6.655 6.253 6.269 378,002 -0.41(-6.13%)
Jan 18, 2011 6.678 6.771 6.623 6.678 295,317 -0.02(-0.24%)
Jan 14, 2011 6.734 6.820 6.631 6.694 310,980 -0.02(-0.35%)
Jan 13, 2011 6.631 6.860 6.608 6.718 237,559 +0.06(+0.95%)
Jan 12, 2011 6.489 6.655 6.442 6.655 232,771 +0.28(+4.32%)
Jan 11, 2011 6.560 6.568 6.332 6.379 297,212 -0.14(-2.17%)
Jan 10, 2011 6.489 6.615 6.411 6.521 361,856 -0.02(-0.24%)
Jan 07, 2011 6.639 6.844 6.505 6.537 411,130 -0.10(-1.54%)
Jan 06, 2011 6.993 6.993 6.568 6.639 221,712 -0.33(-4.75%)
Jan 05, 2011 6.883 7.041 6.844 6.970 283,001 +0.05(+0.68%)
Jan 04, 2011 6.978 7.041 6.676 6.923 654,364 -0.03(-0.45%)
Jan 03, 2011 6.789 7.009 6.765 6.954 345,871 +0.24(+3.64%)
Dec 31, 2010 6.867 7.001 6.663 6.710 357,842 -0.20(-2.85%)
Dec 30, 2010 6.860 6.970 6.804 6.907 182,379 +0.02(+0.23%)
Dec 29, 2010 6.875 6.907 6.860 6.891 130,798 +0.03(+0.46%)
Dec 28, 2010 6.899 6.923 6.797 6.860 181,314 -0.03(-0.46%)
Dec 27, 2010 6.844 6.946 6.828 6.891 287,255 +0.04(+0.57%)
Dec 23, 2010 6.757 6.883 6.710 6.852 203,894 +0.08(+1.16%)
Dec 22, 2010 6.867 6.867 6.584 6.773 263,422 -0.06(-0.81%)
Dec 21, 2010 6.647 6.875 6.615 6.828 519,739 +0.20(+2.97%)
Dec 20, 2010 6.584 6.655 6.584 6.631 195,938 +0.08(+1.20%)
Dec 17, 2010 6.694 6.694 6.497 6.552 398,834 -0.13(-2.00%)
Dec 16, 2010 6.545 6.686 6.483 6.686 311,671 +0.15(+2.29%)
Dec 15, 2010 6.592 6.678 6.434 6.537 568,765 -0.08(-1.19%)
Dec 14, 2010 6.757 6.757 6.505 6.615 437,083 -0.08(-1.18%)
Dec 13, 2010 6.812 6.954 6.655 6.694 568,391 -0.10(-1.51%)
Dec 10, 2010 6.474 6.891 6.387 6.797 510,431 +0.32(+4.99%)
Dec 09, 2010 6.300 6.521 6.119 6.474 802,521 +0.19(+3.01%)
Dec 08, 2010 5.875 6.328 5.812 6.285 660,395 +0.43(+7.40%)
Dec 07, 2010 5.883 5.907 5.749 5.851 620,953 +0.08(+1.36%)
Dec 06, 2010 5.820 5.899 5.733 5.773 268,912 -0.08(-1.35%)
Dec 03, 2010 5.788 5.891 5.749 5.851 261,466 +0.01(+0.13%)
Dec 02, 2010 5.804 5.882 5.710 5.844 306,393 +0.06(+0.95%)
Dec 01, 2010 5.678 5.851 5.655 5.788 342,697 +0.26(+4.70%)
Nov 30, 2010 5.418 5.552 5.316 5.529 571,491 +0.05(+0.86%)
Nov 29, 2010 5.568 5.568 5.403 5.481 207,741 -0.15(-2.66%)
Nov 26, 2010 5.678 5.733 5.615 5.631 67,842 -0.11(-1.92%)
Nov 24, 2010 5.489 5.741 5.741 5.741 192,309 +0.29(+5.35%)
Nov 23, 2010 5.489 5.536 5.347 5.450 222,747 -0.14(-2.54%)
Nov 22, 2010 5.655 5.655 5.340 5.592 391,255 -0.11(-1.93%)
Nov 19, 2010 5.781 5.812 5.568 5.702 543,836 -0.12(-2.03%)
Nov 18, 2010 5.607 5.883 5.560 5.820 526,092 +0.30(+5.42%)
Nov 17, 2010 5.584 5.592 5.473 5.521 189,923 -0.06(-0.99%)
Nov 16, 2010 5.536 5.584 5.340 5.576 616,644 -0.03(-0.56%)
Nov 15, 2010 5.615 5.615 5.442 5.607 356,327 -0.01(-0.14%)
Nov 12, 2010 5.741 5.796 5.568 5.615 576,093 -0.21(-3.65%)
Nov 11, 2010 5.686 5.846 5.562 5.828 553,898 +0.04(+0.68%)
Nov 10, 2010 5.363 5.844 5.269 5.788 1,146,175 +0.46(+8.73%)
Nov 09, 2010 5.032 5.355 5.032 5.324 1,594,667 +0.30(+5.96%)
Nov 08, 2010 5.135 5.206 4.962 5.025 358,409 -0.13(-2.45%)
Nov 05, 2010 4.906 5.158 4.875 5.151 410,139 +0.28(+5.65%)
Nov 04, 2010 4.930 5.001 4.820 4.875 378,699 +0.07(+1.48%)
Nov 03, 2010 4.812 4.859 4.654 4.804 302,639 -0.02(-0.33%)
Nov 02, 2010 4.836 4.899 4.757 4.820 283,781 +0.04(+0.82%)
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.