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 (%)
Feb 29, 2012 9.671 9.813 9.254 9.293 483,269 -0.35(-3.59%)
Feb 28, 2012 9.647 9.829 9.592 9.640 425,705 -0.02(-0.24%)
Feb 27, 2012 9.616 9.679 9.356 9.663 202,966 -0.02(-0.16%)
Feb 24, 2012 9.687 9.766 9.624 9.679 303,483 +0.00(+0.00%)
Feb 23, 2012 9.506 9.687 9.482 9.679 527,397 +0.18(+1.91%)
Feb 22, 2012 9.506 9.577 9.435 9.498 471,014 -0.03(-0.33%)
Feb 21, 2012 9.529 9.608 9.463 9.529 463,168 +0.00(+0.00%)
Feb 17, 2012 9.451 9.647 9.388 9.529 1,265,999 +0.10(+1.09%)
Feb 16, 2012 9.057 9.451 9.045 9.427 1,392,317 +0.32(+3.46%)
Feb 15, 2012 8.773 9.388 8.647 9.112 1,693,325 +0.24(+2.66%)
Feb 14, 2012 8.836 8.947 8.702 8.876 685,436 -0.02(-0.27%)
Feb 13, 2012 8.773 8.978 8.765 8.899 788,296 +0.28(+3.20%)
Feb 10, 2012 8.758 8.880 8.584 8.624 526,035 -0.28(-3.10%)
Feb 09, 2012 8.899 8.954 8.828 8.899 585,244 +0.00(+0.00%)
Feb 08, 2012 8.821 8.899 8.695 8.899 464,509 +0.11(+1.25%)
Feb 07, 2012 8.726 8.821 8.627 8.789 370,895 +0.06(+0.63%)
Feb 06, 2012 8.624 8.813 8.584 8.734 279,064 +0.06(+0.73%)
Feb 03, 2012 8.663 8.789 8.632 8.671 691,491 +0.09(+1.10%)
Feb 02, 2012 8.569 8.655 8.529 8.576 600,753 +0.05(+0.55%)
Feb 01, 2012 8.450 8.584 8.380 8.529 748,039 +0.17(+1.98%)
Jan 31, 2012 8.317 8.513 8.120 8.364 1,593,831 +0.14(+1.72%)
Jan 30, 2012 7.616 8.269 7.592 8.222 1,902,750 +0.50(+6.53%)
Jan 27, 2012 7.584 7.718 7.584 7.718 616,088 +0.12(+1.55%)
Jan 26, 2012 7.718 7.757 7.584 7.600 416,153 -0.10(-1.33%)
Jan 25, 2012 7.686 7.726 7.538 7.702 567,640 -0.02(-0.31%)
Jan 24, 2012 7.734 7.852 7.671 7.726 543,301 -0.09(-1.11%)
Jan 23, 2012 7.860 7.970 7.765 7.812 465,452 -0.04(-0.50%)
Jan 20, 2012 7.757 7.875 7.694 7.852 749,988 +0.09(+1.22%)
Jan 19, 2012 7.671 7.797 7.655 7.757 263,141 +0.14(+1.86%)
Jan 18, 2012 7.356 7.639 7.302 7.616 470,956 +0.22(+2.98%)
Jan 17, 2012 7.647 7.742 7.387 7.395 228,833 -0.15(-1.98%)
Jan 13, 2012 7.301 7.584 7.285 7.545 333,558 +0.13(+1.70%)
Jan 12, 2012 7.442 7.513 7.318 7.419 216,477 +0.02(+0.21%)
Jan 11, 2012 7.340 7.427 7.324 7.403 167,908 +0.00(+0.00%)
Jan 10, 2012 7.490 7.490 7.325 7.403 323,019 +0.05(+0.64%)
Jan 09, 2012 7.356 7.395 7.277 7.356 249,035 +0.01(+0.11%)
Jan 06, 2012 7.379 7.442 7.289 7.348 399,069 -0.02(-0.32%)
Jan 05, 2012 7.537 7.576 7.277 7.371 543,627 -0.24(-3.11%)
Jan 04, 2012 7.608 7.671 7.537 7.608 301,980 +0.01(+0.10%)
Dec 30, 2011 7.631 7.773 7.600 7.600 343,455 -0.12(-1.53%)
Dec 29, 2011 7.718 7.875 7.702 7.718 219,361 +0.05(+0.62%)
Dec 28, 2011 7.805 7.805 7.623 7.671 330,194 -0.18(-2.31%)
Dec 27, 2011 7.718 7.883 7.647 7.852 167,179 +0.09(+1.12%)
Dec 23, 2011 7.828 7.828 7.631 7.765 211,083 -0.04(-0.50%)
Dec 21, 2011 7.789 7.852 7.671 7.805 487,691 -0.02(-0.30%)
Dec 20, 2011 7.820 7.875 7.734 7.828 521,173 +0.24(+3.11%)
Dec 19, 2011 7.836 7.844 7.505 7.592 596,046 -0.16(-2.03%)
Dec 16, 2011 7.647 7.797 7.521 7.749 827,749 +0.14(+1.86%)
Dec 15, 2011 7.844 7.844 7.560 7.608 547,984 -0.08(-1.02%)
Dec 14, 2011 7.694 7.875 7.584 7.686 617,896 -0.12(-1.51%)
Dec 13, 2011 7.820 8.033 7.718 7.805 810,070 +0.09(+1.23%)
Dec 12, 2011 7.773 7.844 7.600 7.710 323,291 -0.14(-1.81%)
Dec 09, 2011 7.797 7.962 7.679 7.852 636,421 +0.30(+3.96%)
Dec 08, 2011 7.623 7.718 7.450 7.553 399,920 -0.20(-2.54%)
Dec 07, 2011 7.490 7.812 7.371 7.749 472,478 +0.18(+2.39%)
Dec 06, 2011 7.332 7.679 7.301 7.568 742,290 +0.24(+3.33%)
Dec 05, 2011 7.482 7.553 7.230 7.324 482,250 +0.02(+0.22%)
Dec 02, 2011 7.450 7.513 7.253 7.308 384,439 +0.01(+0.11%)
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.