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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 29, 2011 7.636 7.644 7.512 7.536 289,382 -0.08(-1.02%)
Apr 28, 2011 7.660 7.675 7.489 7.613 280,920 -0.06(-0.81%)
Apr 27, 2011 7.466 7.699 7.217 7.675 598,938 +0.19(+2.49%)
Apr 26, 2011 7.551 7.667 7.473 7.489 217,354 -0.05(-0.72%)
Apr 25, 2011 7.683 7.714 7.520 7.543 221,372 -0.14(-1.82%)
Apr 21, 2011 7.761 7.761 7.536 7.683 135,527 +0.01(+0.10%)
Apr 20, 2011 7.613 7.792 7.590 7.675 248,601 +0.22(+2.91%)
Apr 19, 2011 7.349 7.497 7.241 7.458 203,827 +0.14(+1.91%)
Apr 18, 2011 7.233 7.334 7.093 7.318 205,016 -0.06(-0.84%)
Apr 15, 2011 7.287 7.404 7.093 7.380 342,208 +0.07(+0.96%)
Apr 14, 2011 7.171 7.334 7.171 7.310 482,805 +0.05(+0.64%)
Apr 13, 2011 7.404 7.404 7.163 7.264 276,273 -0.07(-0.95%)
Apr 12, 2011 7.303 7.427 7.225 7.334 234,354 -0.04(-0.53%)
Apr 11, 2011 7.419 7.504 7.264 7.373 195,429 -0.08(-1.04%)
Apr 08, 2011 7.792 7.830 7.357 7.450 316,938 -0.26(-3.42%)
Apr 07, 2011 7.993 8.063 7.714 7.714 345,932 -0.29(-3.68%)
Apr 06, 2011 7.893 8.040 7.846 8.009 214,188 +0.17(+2.18%)
Apr 05, 2011 7.567 8.040 7.543 7.838 666,337 +0.23(+3.06%)
Apr 04, 2011 7.473 7.761 7.473 7.605 386,688 +0.13(+1.77%)
Apr 01, 2011 7.442 7.598 7.310 7.473 792,129 +0.07(+0.94%)
Mar 31, 2011 7.155 7.497 7.155 7.404 296,285 +0.25(+3.47%)
Mar 30, 2011 7.155 7.155 7.155 7.155 366,583 +0.08(+1.10%)
Mar 29, 2011 7.054 7.116 6.922 7.078 477,250 +0.02(+0.22%)
Mar 28, 2011 7.085 7.171 7.062 7.062 323,179 -0.01(-0.11%)
Mar 25, 2011 7.194 7.396 7.054 7.070 280,003 -0.06(-0.87%)
Mar 24, 2011 7.093 7.225 6.891 7.132 408,676 +0.13(+1.88%)
Mar 23, 2011 6.946 7.047 6.884 7.000 912,244 +0.02(+0.22%)
Mar 22, 2011 6.969 7.054 6.907 6.985 338,354 +0.01(+0.11%)
Mar 21, 2011 6.891 6.977 6.798 6.977 395,715 +0.26(+3.81%)
Mar 18, 2011 6.837 7.116 6.674 6.721 830,593 +0.00(+0.00%)
Mar 17, 2011 6.985 7.000 6.662 6.721 443,174 -0.11(-1.59%)
Mar 16, 2011 6.798 6.985 6.752 6.829 387,162 -0.01(-0.11%)
Mar 15, 2011 6.791 6.907 6.783 6.837 266,482 -0.06(-0.90%)
Mar 14, 2011 6.891 7.116 6.853 6.899 257,967 -0.13(-1.88%)
Mar 11, 2011 6.930 7.124 6.868 7.031 227,064 +0.02(+0.33%)
Mar 10, 2011 7.194 7.194 6.907 7.008 533,350 -0.34(-4.65%)
Mar 09, 2011 7.179 7.481 7.140 7.349 277,863 +0.17(+2.38%)
Mar 08, 2011 6.938 7.217 6.783 7.179 325,749 +0.23(+3.35%)
Mar 07, 2011 6.915 7.023 6.690 6.946 391,389 +0.04(+0.56%)
Mar 04, 2011 6.876 6.969 6.783 6.907 211,374 +0.02(+0.34%)
Mar 03, 2011 6.775 6.985 6.775 6.884 374,270 +0.19(+2.90%)
Mar 02, 2011 6.496 6.697 6.496 6.690 217,323 +0.17(+2.62%)
Mar 01, 2011 6.643 6.651 6.364 6.519 417,284 -0.12(-1.75%)
Feb 28, 2011 6.775 6.775 6.480 6.635 173,751 -0.05(-0.81%)
Feb 25, 2011 6.503 6.744 6.465 6.690 216,947 +0.23(+3.61%)
Feb 24, 2011 6.402 6.519 6.356 6.457 357,134 +0.07(+1.09%)
Feb 23, 2011 6.674 6.713 6.278 6.387 284,771 -0.30(-4.52%)
Feb 22, 2011 6.915 7.031 6.690 6.690 290,479 -0.36(-5.07%)
Feb 18, 2011 7.116 7.163 6.922 7.047 253,893 -0.03(-0.44%)
Feb 17, 2011 7.124 7.163 6.992 7.078 223,927 -0.05(-0.65%)
Feb 16, 2011 6.985 7.217 6.985 7.124 270,895 +0.15(+2.11%)
Feb 15, 2011 6.953 7.000 6.907 6.977 405,142 +0.01(+0.11%)
Feb 14, 2011 6.876 7.078 6.845 6.969 407,471 +0.11(+1.58%)
Feb 11, 2011 6.721 6.860 6.659 6.860 612,390 +0.12(+1.73%)
Feb 10, 2011 6.690 6.907 6.690 6.744 460,976 -0.02(-0.34%)
Feb 09, 2011 6.682 6.868 6.480 6.767 844,500 +0.06(+0.93%)
Feb 08, 2011 6.589 6.705 6.534 6.705 491,195 +0.10(+1.53%)
Feb 07, 2011 6.612 6.728 6.565 6.604 297,557 +0.00(+0.00%)
Feb 04, 2011 6.550 6.635 6.511 6.604 200,854 +0.04(+0.59%)
Feb 03, 2011 6.581 6.674 6.499 6.565 244,874 -0.04(-0.59%)
Feb 02, 2011 6.581 6.666 6.542 6.604 124,993 +0.00(+0.00%)
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.