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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 8.195 8.389 8.001 8.242 1,617,432 +0.14(+1.72%)
Jan 30, 2012 7.504 8.149 7.481 8.102 1,930,925 +0.50(+6.53%)
Jan 27, 2012 7.473 7.605 7.473 7.605 625,210 +0.12(+1.55%)
Jan 26, 2012 7.605 7.644 7.473 7.489 422,316 -0.10(-1.33%)
Jan 25, 2012 7.574 7.613 7.428 7.590 576,045 -0.02(-0.31%)
Jan 24, 2012 7.621 7.737 7.559 7.613 551,346 -0.09(-1.11%)
Jan 23, 2012 7.745 7.854 7.652 7.699 472,344 -0.04(-0.50%)
Jan 20, 2012 7.644 7.761 7.582 7.737 761,093 +0.09(+1.22%)
Jan 19, 2012 7.559 7.683 7.543 7.644 267,037 +0.14(+1.86%)
Jan 18, 2012 7.248 7.528 7.196 7.504 477,930 +0.22(+2.98%)
Jan 17, 2012 7.536 7.629 7.279 7.287 232,222 -0.15(-1.98%)
Jan 13, 2012 7.194 7.473 7.179 7.435 338,497 +0.12(+1.70%)
Jan 12, 2012 7.334 7.404 7.211 7.310 219,683 +0.02(+0.21%)
Jan 11, 2012 7.233 7.318 7.217 7.295 170,394 +0.00(+0.00%)
Jan 10, 2012 7.380 7.380 7.218 7.295 327,802 +0.05(+0.64%)
Jan 09, 2012 7.248 7.287 7.171 7.248 252,723 +0.01(+0.11%)
Jan 06, 2012 7.272 7.334 7.182 7.241 404,978 -0.02(-0.32%)
Jan 05, 2012 7.427 7.466 7.171 7.264 551,677 -0.23(-3.11%)
Jan 04, 2012 7.497 7.559 7.427 7.497 306,452 +0.01(+0.10%)
Dec 30, 2011 7.520 7.660 7.489 7.489 348,540 -0.12(-1.53%)
Dec 29, 2011 7.605 7.761 7.590 7.605 222,609 +0.05(+0.62%)
Dec 28, 2011 7.691 7.691 7.512 7.559 335,084 -0.18(-2.31%)
Dec 27, 2011 7.605 7.768 7.536 7.737 169,654 +0.09(+1.12%)
Dec 23, 2011 7.714 7.714 7.520 7.652 214,209 -0.04(-0.50%)
Dec 21, 2011 7.675 7.737 7.559 7.691 494,912 -0.02(-0.30%)
Dec 20, 2011 7.706 7.761 7.621 7.714 528,890 +0.23(+3.11%)
Dec 19, 2011 7.722 7.729 7.396 7.481 604,872 -0.16(-2.03%)
Dec 16, 2011 7.536 7.683 7.411 7.636 840,006 +0.14(+1.86%)
Dec 15, 2011 7.730 7.730 7.450 7.497 556,098 -0.08(-1.02%)
Dec 14, 2011 7.582 7.761 7.473 7.574 627,045 -0.12(-1.51%)
Dec 13, 2011 7.706 7.916 7.605 7.691 822,065 +0.09(+1.23%)
Dec 12, 2011 7.660 7.730 7.489 7.598 328,078 -0.14(-1.81%)
Dec 09, 2011 7.683 7.846 7.567 7.737 645,845 +0.29(+3.96%)
Dec 08, 2011 7.512 7.605 7.342 7.442 405,841 -0.19(-2.54%)
Dec 07, 2011 7.380 7.699 7.264 7.636 479,474 +0.18(+2.39%)
Dec 06, 2011 7.225 7.567 7.194 7.458 753,282 +0.24(+3.33%)
Dec 05, 2011 7.373 7.442 7.124 7.217 489,391 +0.02(+0.22%)
Dec 02, 2011 7.342 7.404 7.147 7.202 390,131 +0.01(+0.11%)
Dec 01, 2011 7.256 7.450 7.134 7.194 499,614 -0.12(-1.70%)
Nov 30, 2011 7.295 7.419 7.109 7.318 772,944 +0.38(+5.48%)
Nov 29, 2011 6.930 7.078 6.806 6.938 643,678 +0.07(+1.02%)
Nov 28, 2011 6.822 6.985 6.744 6.868 580,890 +0.34(+5.23%)
Nov 25, 2011 6.519 6.783 6.504 6.527 191,632 -0.11(-1.64%)
Nov 23, 2011 6.814 6.891 6.612 6.635 588,298 -0.26(-3.82%)
Nov 22, 2011 7.078 7.287 6.884 6.899 1,092,620 -0.07(-1.00%)
Nov 21, 2011 6.829 7.000 6.705 6.969 772,807 +0.00(+0.00%)
Nov 18, 2011 6.938 7.163 6.822 6.969 1,704,425 +0.14(+2.05%)
Nov 17, 2011 6.449 6.891 6.061 6.829 6,040,266 +1.43(+26.44%)
Nov 16, 2011 5.502 5.642 5.386 5.401 279,830 -0.21(-3.73%)
Nov 15, 2011 5.401 5.665 5.339 5.611 202,612 +0.16(+2.84%)
Nov 14, 2011 5.603 5.650 5.394 5.456 313,735 -0.21(-3.70%)
Nov 11, 2011 5.595 5.782 5.564 5.665 287,697 +0.17(+3.11%)
Nov 10, 2011 5.580 5.673 5.386 5.494 198,117 +0.05(+1.00%)
Nov 09, 2011 5.394 5.510 5.394 5.440 367,619 -0.19(-3.44%)
Nov 08, 2011 5.634 5.673 5.440 5.634 218,514 +0.06(+1.11%)
Nov 07, 2011 5.494 5.626 5.339 5.572 197,196 +0.05(+0.84%)
Nov 04, 2011 5.526 5.626 5.435 5.526 210,561 -0.08(-1.38%)
Nov 03, 2011 5.487 5.619 5.300 5.603 430,419 +0.19(+3.44%)
Nov 02, 2011 5.176 5.432 5.122 5.417 338,897 +0.38(+7.55%)
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.