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

Acco Brands Corp (NY: ACCO )

4.820 -0.100 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 6.420 6.546 6.341 6.467 325,904 +0.08(+1.23%)
Jan 28, 2011 6.617 6.641 6.349 6.389 449,676 -0.25(-3.80%)
Jan 27, 2011 6.727 6.814 6.578 6.641 346,852 -0.13(-1.86%)
Jan 26, 2011 6.562 6.924 6.562 6.767 334,881 +0.22(+3.37%)
Jan 25, 2011 6.341 6.546 6.270 6.546 276,609 +0.13(+2.09%)
Jan 24, 2011 6.200 6.452 6.184 6.412 157,327 +0.23(+3.69%)
Jan 21, 2011 6.310 6.357 6.137 6.184 308,716 -0.09(-1.38%)
Jan 20, 2011 6.263 6.444 6.121 6.270 278,460 +0.00(+0.00%)
Jan 19, 2011 6.656 6.656 6.255 6.270 377,908 -0.41(-6.13%)
Jan 18, 2011 6.680 6.773 6.625 6.680 295,243 -0.02(-0.24%)
Jan 14, 2011 6.735 6.822 6.633 6.696 310,903 -0.02(-0.35%)
Jan 13, 2011 6.633 6.861 6.609 6.719 237,500 +0.06(+0.95%)
Jan 12, 2011 6.491 6.656 6.443 6.656 232,713 +0.28(+4.32%)
Jan 11, 2011 6.562 6.570 6.333 6.381 297,138 -0.14(-2.17%)
Jan 10, 2011 6.491 6.617 6.412 6.523 361,766 -0.02(-0.24%)
Jan 07, 2011 6.641 6.846 6.507 6.538 411,028 -0.10(-1.54%)
Jan 06, 2011 6.995 6.995 6.570 6.641 221,657 -0.33(-4.75%)
Jan 05, 2011 6.885 7.042 6.846 6.972 282,931 +0.05(+0.68%)
Jan 04, 2011 6.979 7.042 6.677 6.924 654,201 -0.03(-0.45%)
Jan 03, 2011 6.790 7.011 6.767 6.956 345,785 +0.24(+3.64%)
Dec 31, 2010 6.869 7.003 6.664 6.712 357,753 -0.20(-2.85%)
Dec 30, 2010 6.861 6.972 6.806 6.909 182,334 +0.02(+0.23%)
Dec 29, 2010 6.877 6.909 6.861 6.893 130,765 +0.03(+0.46%)
Dec 28, 2010 6.901 6.924 6.798 6.861 181,268 -0.03(-0.46%)
Dec 27, 2010 6.846 6.948 6.830 6.893 287,183 +0.04(+0.57%)
Dec 23, 2010 6.759 6.885 6.712 6.853 203,843 +0.08(+1.16%)
Dec 22, 2010 6.869 6.869 6.586 6.775 263,356 -0.06(-0.81%)
Dec 21, 2010 6.649 6.877 6.617 6.830 519,609 +0.20(+2.97%)
Dec 20, 2010 6.586 6.656 6.586 6.633 195,889 +0.08(+1.20%)
Dec 17, 2010 6.696 6.696 6.499 6.554 398,734 -0.13(-2.00%)
Dec 16, 2010 6.546 6.688 6.485 6.688 311,593 +0.15(+2.29%)
Dec 15, 2010 6.593 6.680 6.436 6.538 568,623 -0.08(-1.19%)
Dec 14, 2010 6.759 6.759 6.507 6.617 436,974 -0.08(-1.18%)
Dec 13, 2010 6.814 6.956 6.656 6.696 568,249 -0.10(-1.51%)
Dec 10, 2010 6.475 6.893 6.389 6.798 510,303 +0.32(+4.99%)
Dec 09, 2010 6.302 6.523 6.121 6.475 802,321 +0.19(+3.01%)
Dec 08, 2010 5.877 6.330 5.814 6.286 660,230 +0.43(+7.40%)
Dec 07, 2010 5.884 5.908 5.751 5.853 620,798 +0.08(+1.36%)
Dec 06, 2010 5.821 5.900 5.735 5.774 268,845 -0.08(-1.35%)
Dec 03, 2010 5.790 5.892 5.751 5.853 261,401 +0.01(+0.13%)
Dec 02, 2010 5.806 5.884 5.711 5.845 306,316 +0.06(+0.95%)
Dec 01, 2010 5.680 5.853 5.656 5.790 342,611 +0.26(+4.70%)
Nov 30, 2010 5.420 5.554 5.317 5.530 571,348 +0.05(+0.86%)
Nov 29, 2010 5.569 5.569 5.404 5.483 207,689 -0.15(-2.66%)
Nov 26, 2010 5.680 5.735 5.617 5.632 67,825 -0.11(-1.92%)
Nov 24, 2010 5.491 5.743 5.743 5.743 192,261 +0.29(+5.35%)
Nov 23, 2010 5.491 5.538 5.349 5.451 222,692 -0.14(-2.54%)
Nov 22, 2010 5.656 5.656 5.341 5.593 391,157 -0.11(-1.93%)
Nov 19, 2010 5.782 5.814 5.569 5.703 543,700 -0.12(-2.03%)
Nov 18, 2010 5.609 5.884 5.561 5.821 525,960 +0.30(+5.42%)
Nov 17, 2010 5.585 5.593 5.475 5.522 189,875 -0.06(-0.99%)
Nov 16, 2010 5.538 5.585 5.341 5.577 616,490 -0.03(-0.56%)
Nov 15, 2010 5.617 5.617 5.443 5.609 356,238 -0.01(-0.14%)
Nov 12, 2010 5.743 5.798 5.569 5.617 575,949 -0.21(-3.65%)
Nov 11, 2010 5.688 5.847 5.564 5.829 553,760 +0.04(+0.68%)
Nov 10, 2010 5.365 5.845 5.270 5.790 1,145,888 +0.46(+8.73%)
Nov 09, 2010 5.034 5.357 5.034 5.325 1,594,268 +0.30(+5.96%)
Nov 08, 2010 5.136 5.207 4.963 5.026 358,319 -0.13(-2.45%)
Nov 05, 2010 4.908 5.160 4.876 5.152 410,036 +0.28(+5.65%)
Nov 04, 2010 4.931 5.002 4.821 4.876 378,605 +0.07(+1.48%)
Nov 03, 2010 4.813 4.860 4.656 4.805 302,564 -0.02(-0.33%)
Nov 02, 2010 4.837 4.900 4.758 4.821 283,710 +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.