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

Acco Brands Corp (NY: ACCO )

4.850 -0.060 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 8.319 8.516 8.122 8.366 1,593,433 +0.14(+1.72%)
Jan 30, 2012 7.618 8.271 7.594 8.224 1,902,275 +0.50(+6.53%)
Jan 27, 2012 7.586 7.720 7.586 7.720 615,934 +0.12(+1.55%)
Jan 26, 2012 7.720 7.759 7.586 7.602 416,050 -0.10(-1.33%)
Jan 25, 2012 7.688 7.728 7.540 7.704 567,498 -0.02(-0.31%)
Jan 24, 2012 7.736 7.854 7.673 7.728 543,165 -0.09(-1.11%)
Jan 23, 2012 7.862 7.972 7.767 7.814 465,336 -0.04(-0.50%)
Jan 20, 2012 7.759 7.877 7.696 7.854 749,800 +0.09(+1.22%)
Jan 19, 2012 7.673 7.799 7.657 7.759 263,075 +0.14(+1.86%)
Jan 18, 2012 7.358 7.641 7.304 7.618 470,839 +0.22(+2.98%)
Jan 17, 2012 7.649 7.744 7.389 7.397 228,776 -0.15(-1.98%)
Jan 13, 2012 7.302 7.586 7.287 7.547 333,475 +0.13(+1.70%)
Jan 12, 2012 7.444 7.515 7.320 7.421 216,423 +0.02(+0.21%)
Jan 11, 2012 7.342 7.428 7.326 7.405 167,866 +0.00(+0.00%)
Jan 10, 2012 7.491 7.491 7.327 7.405 322,938 +0.05(+0.64%)
Jan 09, 2012 7.358 7.397 7.279 7.358 248,973 +0.01(+0.11%)
Jan 06, 2012 7.381 7.444 7.291 7.350 398,969 -0.02(-0.32%)
Jan 05, 2012 7.539 7.578 7.279 7.373 543,492 -0.24(-3.11%)
Jan 04, 2012 7.610 7.673 7.539 7.610 301,905 +0.01(+0.10%)
Dec 30, 2011 7.633 7.775 7.602 7.602 343,369 -0.12(-1.53%)
Dec 29, 2011 7.720 7.877 7.704 7.720 219,306 +0.05(+0.62%)
Dec 28, 2011 7.807 7.807 7.625 7.673 330,112 -0.18(-2.31%)
Dec 27, 2011 7.720 7.885 7.649 7.854 167,137 +0.09(+1.12%)
Dec 23, 2011 7.830 7.830 7.633 7.767 211,031 -0.04(-0.50%)
Dec 21, 2011 7.791 7.854 7.673 7.807 487,569 -0.02(-0.30%)
Dec 20, 2011 7.822 7.877 7.736 7.830 521,043 +0.24(+3.11%)
Dec 19, 2011 7.838 7.846 7.507 7.594 595,897 -0.16(-2.03%)
Dec 16, 2011 7.649 7.799 7.523 7.751 827,542 +0.14(+1.86%)
Dec 15, 2011 7.846 7.846 7.562 7.610 547,847 -0.08(-1.02%)
Dec 14, 2011 7.696 7.877 7.586 7.688 617,741 -0.12(-1.51%)
Dec 13, 2011 7.822 8.035 7.720 7.807 809,868 +0.09(+1.23%)
Dec 12, 2011 7.775 7.846 7.602 7.712 323,210 -0.14(-1.81%)
Dec 09, 2011 7.799 7.964 7.681 7.854 636,262 +0.30(+3.96%)
Dec 08, 2011 7.625 7.720 7.452 7.554 399,820 -0.20(-2.54%)
Dec 07, 2011 7.491 7.814 7.373 7.751 472,359 +0.18(+2.39%)
Dec 06, 2011 7.334 7.681 7.302 7.570 742,105 +0.24(+3.33%)
Dec 05, 2011 7.484 7.554 7.232 7.326 482,129 +0.02(+0.22%)
Dec 02, 2011 7.452 7.515 7.255 7.310 384,343 +0.01(+0.11%)
Dec 01, 2011 7.365 7.562 7.242 7.302 492,201 -0.13(-1.70%)
Nov 30, 2011 7.405 7.531 7.216 7.428 761,475 +0.39(+5.48%)
Nov 29, 2011 7.035 7.184 6.909 7.042 634,127 +0.07(+1.02%)
Nov 28, 2011 6.924 7.090 6.846 6.972 572,271 +0.35(+5.23%)
Nov 25, 2011 6.617 6.885 6.602 6.625 188,789 -0.11(-1.64%)
Nov 23, 2011 6.916 6.995 6.712 6.735 579,569 -0.27(-3.82%)
Nov 22, 2011 7.184 7.397 6.987 7.003 1,076,408 -0.07(-1.00%)
Nov 21, 2011 6.932 7.105 6.806 7.074 761,341 +0.00(+0.00%)
Nov 18, 2011 7.042 7.271 6.924 7.074 1,679,136 +0.14(+2.05%)
Nov 17, 2011 6.546 6.995 6.152 6.932 5,950,643 +1.45(+26.44%)
Nov 16, 2011 5.585 5.727 5.467 5.483 275,678 -0.21(-3.73%)
Nov 15, 2011 5.483 5.751 5.420 5.695 199,606 +0.16(+2.84%)
Nov 14, 2011 5.688 5.735 5.475 5.538 309,080 -0.21(-3.70%)
Nov 11, 2011 5.680 5.869 5.648 5.751 283,428 +0.17(+3.11%)
Nov 10, 2011 5.664 5.758 5.467 5.577 195,178 +0.06(+1.00%)
Nov 09, 2011 5.475 5.593 5.475 5.522 362,164 -0.20(-3.44%)
Nov 08, 2011 5.719 5.758 5.522 5.719 215,272 +0.06(+1.11%)
Nov 07, 2011 5.577 5.711 5.420 5.656 194,270 +0.05(+0.84%)
Nov 04, 2011 5.609 5.711 5.517 5.609 207,437 -0.08(-1.38%)
Nov 03, 2011 5.569 5.703 5.380 5.688 424,033 +0.19(+3.44%)
Nov 02, 2011 5.254 5.514 5.199 5.498 333,868 +0.39(+7.55%)
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.