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 (%)
Oct 31, 2011 5.497 5.639 5.410 5.410 541,361 -0.23(-4.05%)
Oct 28, 2011 5.552 5.710 5.489 5.639 368,974 +0.07(+1.27%)
Oct 27, 2011 5.505 5.710 5.347 5.568 873,892 +0.33(+6.32%)
Oct 26, 2011 5.040 5.481 5.040 5.237 1,342,963 +0.67(+14.66%)
Oct 25, 2011 4.654 4.710 4.497 4.568 303,819 -0.16(-3.33%)
Oct 24, 2011 4.473 4.725 4.332 4.725 291,151 +0.26(+5.82%)
Oct 21, 2011 4.371 4.473 4.245 4.465 486,845 +0.18(+4.23%)
Oct 20, 2011 4.371 4.371 4.135 4.284 229,499 -0.06(-1.45%)
Oct 19, 2011 4.426 4.513 4.292 4.347 300,547 -0.11(-2.47%)
Oct 18, 2011 4.269 4.521 4.198 4.458 321,619 +0.20(+4.81%)
Oct 17, 2011 4.489 4.497 4.221 4.253 300,304 -0.32(-6.90%)
Oct 14, 2011 4.395 4.576 4.332 4.568 197,139 +0.23(+5.26%)
Oct 13, 2011 4.339 4.395 4.213 4.339 148,130 -0.06(-1.25%)
Oct 12, 2011 4.261 4.402 4.206 4.395 481,586 +0.17(+3.91%)
Oct 11, 2011 4.119 4.253 4.080 4.229 368,341 +0.04(+0.94%)
Oct 10, 2011 4.009 4.198 3.946 4.190 369,977 +0.29(+7.47%)
Oct 07, 2011 4.087 4.135 3.883 3.898 456,147 -0.17(-4.26%)
Oct 06, 2011 3.898 4.087 3.898 4.072 319,983 +0.22(+5.73%)
Oct 05, 2011 3.906 3.922 3.701 3.851 289,364 -0.06(-1.41%)
Oct 04, 2011 3.449 3.954 3.410 3.906 681,799 +0.39(+11.21%)
Oct 03, 2011 3.725 3.890 3.512 3.512 634,554 -0.24(-6.50%)
Sep 30, 2011 3.749 3.914 3.733 3.757 398,838 -0.13(-3.25%)
Sep 29, 2011 3.985 3.985 3.654 3.883 594,634 +0.03(+0.82%)
Sep 28, 2011 4.103 4.127 3.851 3.851 530,704 -0.25(-6.14%)
Sep 27, 2011 4.158 4.206 4.032 4.103 569,345 +0.08(+1.96%)
Sep 26, 2011 4.056 4.418 3.812 4.024 209,313 +0.11(+2.82%)
Sep 23, 2011 3.788 4.016 3.757 3.914 327,585 +0.13(+3.33%)
Sep 22, 2011 3.835 3.954 3.638 3.788 444,164 -0.33(-8.03%)
Sep 21, 2011 4.371 4.458 4.103 4.119 276,685 -0.28(-6.27%)
Sep 20, 2011 4.607 4.702 4.395 4.395 322,062 -0.21(-4.62%)
Sep 19, 2011 4.560 4.686 4.489 4.607 296,146 -0.08(-1.68%)
Sep 16, 2011 4.796 4.969 4.607 4.686 404,416 -0.06(-1.16%)
Sep 15, 2011 4.623 4.749 4.568 4.741 384,801 +0.20(+4.33%)
Sep 14, 2011 4.505 4.670 4.324 4.544 295,388 +0.11(+2.49%)
Sep 13, 2011 4.395 4.505 4.269 4.434 416,300 +0.08(+1.81%)
Sep 12, 2011 4.410 4.623 4.324 4.355 445,363 -0.16(-3.49%)
Sep 09, 2011 4.607 4.710 4.450 4.513 418,285 -0.14(-3.05%)
Sep 08, 2011 4.867 4.977 4.631 4.654 318,480 -0.27(-5.44%)
Sep 07, 2011 4.843 5.009 4.836 4.922 414,822 +0.19(+3.99%)
Sep 06, 2011 4.607 4.765 4.584 4.733 376,738 -0.08(-1.64%)
Sep 02, 2011 5.056 5.127 4.788 4.812 428,103 -0.43(-8.26%)
Sep 01, 2011 5.355 5.568 5.214 5.245 413,586 -0.13(-2.35%)
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%)
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.