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 (%)
Aug 31, 2011 5.325 5.467 5.223 5.372 368,434 +0.09(+1.79%)
Aug 30, 2011 5.168 5.349 5.049 5.278 216,014 +0.08(+1.52%)
Aug 29, 2011 4.947 5.239 4.916 5.199 375,708 +0.34(+6.97%)
Aug 26, 2011 4.656 4.900 4.553 4.860 193,138 +0.16(+3.35%)
Aug 25, 2011 4.900 4.955 4.663 4.703 238,951 -0.13(-2.61%)
Aug 24, 2011 4.695 4.900 4.665 4.829 204,176 +0.10(+2.17%)
Aug 23, 2011 4.506 4.726 4.419 4.726 298,504 +0.27(+6.01%)
Aug 22, 2011 4.656 4.695 4.340 4.459 198,326 -0.05(-1.05%)
Aug 19, 2011 4.616 4.813 4.467 4.506 266,519 -0.15(-3.21%)
Aug 18, 2011 4.955 4.979 4.608 4.656 305,085 -0.54(-10.32%)
Aug 17, 2011 5.317 5.349 5.120 5.191 260,529 -0.08(-1.49%)
Aug 16, 2011 5.317 5.357 5.120 5.270 241,980 -0.15(-2.76%)
Aug 15, 2011 5.372 5.522 5.254 5.420 249,585 +0.12(+2.23%)
Aug 12, 2011 5.546 5.735 5.286 5.302 356,713 -0.17(-3.17%)
Aug 11, 2011 5.246 5.569 5.160 5.475 406,045 +0.36(+7.09%)
Aug 10, 2011 5.530 5.672 5.089 5.112 595,460 -0.64(-11.10%)
Aug 09, 2011 5.774 5.751 4.813 5.751 711,853 +0.44(+8.31%)
Aug 08, 2011 5.774 5.947 5.302 5.309 1,178,310 -0.68(-11.32%)
Aug 05, 2011 6.026 6.160 5.640 5.987 596,404 +0.06(+1.06%)
Aug 04, 2011 6.270 6.491 5.924 5.924 551,612 -0.46(-7.16%)
Aug 03, 2011 6.255 6.452 6.168 6.381 456,526 +0.15(+2.40%)
Aug 02, 2011 6.499 6.688 6.215 6.231 457,423 -0.28(-4.35%)
Aug 01, 2011 6.846 6.964 6.389 6.515 753,473 -0.24(-3.50%)
Jul 29, 2011 6.491 6.940 6.365 6.751 459,887 +0.12(+1.78%)
Jul 28, 2011 6.546 7.003 6.491 6.633 930,448 +0.10(+1.57%)
Jul 27, 2011 6.601 6.672 5.900 6.530 1,640,282 +0.87(+15.46%)
Jul 26, 2011 5.735 5.774 5.585 5.656 337,963 -0.06(-1.10%)
Jul 25, 2011 5.719 5.845 5.640 5.719 393,268 -0.10(-1.76%)
Jul 22, 2011 5.845 5.861 5.806 5.821 188,884 -0.08(-1.34%)
Jul 21, 2011 5.924 6.042 5.861 5.900 306,617 +0.02(+0.27%)
Jul 20, 2011 6.026 6.050 5.806 5.884 153,317 -0.14(-2.35%)
Jul 19, 2011 5.979 6.105 5.892 6.026 205,079 +0.16(+2.68%)
Jul 18, 2011 6.089 6.144 5.853 5.869 229,830 -0.28(-4.49%)
Jul 15, 2011 6.074 6.286 6.074 6.144 288,340 +0.10(+1.69%)
Jul 14, 2011 6.200 6.247 5.955 6.042 198,811 -0.15(-2.42%)
Jul 13, 2011 6.247 6.333 6.137 6.192 178,707 +0.02(+0.26%)
Jul 12, 2011 6.239 6.365 6.160 6.176 228,417 -0.12(-1.88%)
Jul 11, 2011 6.389 6.444 6.247 6.294 177,465 -0.21(-3.27%)
Jul 08, 2011 6.428 6.538 6.334 6.507 220,539 -0.05(-0.72%)
Jul 07, 2011 6.554 6.719 6.523 6.554 232,098 +0.10(+1.59%)
Jul 06, 2011 6.483 6.696 6.428 6.452 148,126 -0.06(-0.97%)
Jul 05, 2011 6.404 6.538 6.294 6.515 281,966 +0.12(+1.85%)
Jul 01, 2011 6.200 6.412 6.184 6.396 390,673 +0.21(+3.44%)
Jun 30, 2011 6.089 6.215 6.081 6.184 219,499 +0.11(+1.82%)
Jun 29, 2011 6.018 6.105 5.963 6.074 189,758 +0.09(+1.58%)
Jun 28, 2011 5.845 5.995 5.845 5.979 209,549 +0.15(+2.57%)
Jun 27, 2011 5.743 5.877 5.625 5.829 410,948 +0.02(+0.41%)
Jun 24, 2011 6.034 6.042 5.766 5.806 713,063 -0.20(-3.41%)
Jun 23, 2011 5.884 6.034 5.798 6.011 237,790 +0.00(+0.00%)
Jun 22, 2011 6.184 6.184 5.947 6.011 327,230 -0.24(-3.90%)
Jun 21, 2011 6.066 6.286 6.042 6.255 236,185 +0.26(+4.34%)
Jun 20, 2011 6.003 6.018 5.963 5.995 217,798 -0.02(-0.26%)
Jun 17, 2011 6.042 6.105 5.884 6.011 415,533 +0.07(+1.19%)
Jun 16, 2011 5.814 5.979 5.751 5.940 255,827 +0.13(+2.31%)
Jun 15, 2011 5.900 5.984 5.774 5.806 535,738 -0.21(-3.53%)
Jun 14, 2011 5.727 6.160 5.680 6.018 486,314 +0.41(+7.30%)
Jun 13, 2011 5.617 5.648 5.443 5.609 228,539 +0.03(+0.56%)
Jun 10, 2011 5.688 5.719 5.530 5.577 321,203 -0.17(-3.01%)
Jun 09, 2011 5.695 5.837 5.695 5.751 209,359 +0.07(+1.25%)
Jun 08, 2011 5.751 5.908 5.632 5.680 193,041 -0.13(-2.17%)
Jun 07, 2011 5.955 5.963 5.806 5.806 173,887 -0.10(-1.73%)
Jun 06, 2011 6.137 6.192 5.892 5.908 396,619 -0.26(-4.21%)
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.