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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 8.075 8.266 7.884 8.121 1,641,553 +0.14(+1.72%)
Jan 30, 2012 7.394 8.029 7.371 7.983 1,959,721 +0.49(+6.53%)
Jan 27, 2012 7.364 7.494 7.364 7.494 634,534 +0.11(+1.55%)
Jan 26, 2012 7.494 7.532 7.364 7.379 428,614 -0.10(-1.33%)
Jan 25, 2012 7.463 7.501 7.319 7.478 584,636 -0.02(-0.31%)
Jan 24, 2012 7.509 7.624 7.448 7.501 559,568 -0.08(-1.11%)
Jan 23, 2012 7.631 7.738 7.540 7.585 479,388 -0.04(-0.50%)
Jan 20, 2012 7.532 7.647 7.471 7.624 772,443 +0.09(+1.22%)
Jan 19, 2012 7.448 7.570 7.432 7.532 271,020 +0.14(+1.86%)
Jan 18, 2012 7.142 7.417 7.090 7.394 485,058 +0.21(+2.98%)
Jan 17, 2012 7.425 7.517 7.172 7.180 235,685 -0.15(-1.98%)
Jan 13, 2012 7.088 7.364 7.073 7.325 343,545 +0.12(+1.70%)
Jan 12, 2012 7.226 7.295 7.105 7.203 222,959 +0.02(+0.21%)
Jan 11, 2012 7.127 7.211 7.111 7.188 172,935 +0.00(+0.00%)
Jan 10, 2012 7.272 7.272 7.112 7.188 332,691 +0.05(+0.64%)
Jan 09, 2012 7.142 7.180 7.065 7.142 256,492 +0.01(+0.11%)
Jan 06, 2012 7.165 7.226 7.077 7.134 411,018 -0.02(-0.32%)
Jan 05, 2012 7.318 7.356 7.065 7.157 559,904 -0.23(-3.11%)
Jan 04, 2012 7.387 7.448 7.318 7.387 311,022 +0.01(+0.10%)
Dec 30, 2011 7.410 7.547 7.379 7.379 353,738 -0.11(-1.53%)
Dec 29, 2011 7.494 7.647 7.478 7.494 225,929 +0.05(+0.62%)
Dec 28, 2011 7.578 7.578 7.402 7.448 340,081 -0.18(-2.31%)
Dec 27, 2011 7.494 7.654 7.425 7.624 172,184 +0.08(+1.12%)
Dec 23, 2011 7.601 7.601 7.410 7.540 217,403 -0.04(-0.50%)
Dec 21, 2011 7.562 7.624 7.448 7.578 502,293 -0.02(-0.30%)
Dec 20, 2011 7.593 7.647 7.509 7.601 536,778 +0.23(+3.11%)
Dec 19, 2011 7.608 7.616 7.287 7.371 613,892 -0.15(-2.03%)
Dec 16, 2011 7.425 7.570 7.302 7.524 852,533 +0.14(+1.86%)
Dec 15, 2011 7.616 7.616 7.341 7.387 564,391 -0.08(-1.02%)
Dec 14, 2011 7.471 7.647 7.364 7.463 636,396 -0.11(-1.51%)
Dec 13, 2011 7.593 7.799 7.494 7.578 834,325 +0.09(+1.23%)
Dec 12, 2011 7.547 7.616 7.379 7.486 332,971 -0.14(-1.81%)
Dec 09, 2011 7.570 7.731 7.455 7.624 655,477 +0.29(+3.96%)
Dec 08, 2011 7.402 7.494 7.234 7.333 411,894 -0.19(-2.54%)
Dec 07, 2011 7.272 7.585 7.157 7.524 486,624 +0.18(+2.39%)
Dec 06, 2011 7.119 7.456 7.088 7.348 764,516 +0.24(+3.33%)
Dec 05, 2011 7.264 7.333 7.020 7.111 496,689 +0.02(+0.22%)
Dec 02, 2011 7.234 7.295 7.042 7.096 395,949 +0.01(+0.11%)
Dec 01, 2011 7.150 7.341 7.029 7.088 507,065 -0.12(-1.70%)
Nov 30, 2011 7.188 7.310 7.004 7.211 784,471 +0.37(+5.48%)
Nov 29, 2011 6.828 6.974 6.706 6.836 653,277 +0.07(+1.02%)
Nov 28, 2011 6.721 6.882 6.645 6.767 589,553 +0.34(+5.23%)
Nov 25, 2011 6.423 6.683 6.408 6.431 194,490 -0.11(-1.64%)
Nov 23, 2011 6.714 6.790 6.515 6.538 597,071 -0.26(-3.82%)
Nov 22, 2011 6.974 7.180 6.782 6.798 1,108,914 -0.07(-1.00%)
Nov 21, 2011 6.729 6.897 6.607 6.867 784,332 +0.00(+0.00%)
Nov 18, 2011 6.836 7.058 6.721 6.867 1,729,844 +0.14(+2.05%)
Nov 17, 2011 6.354 6.790 5.972 6.729 6,130,345 +1.41(+26.44%)
Nov 16, 2011 5.421 5.559 5.307 5.322 284,003 -0.21(-3.73%)
Nov 15, 2011 5.322 5.582 5.261 5.528 205,633 +0.15(+2.85%)
Nov 14, 2011 5.521 5.567 5.314 5.376 318,414 -0.21(-3.70%)
Nov 11, 2011 5.513 5.697 5.483 5.582 291,987 +0.17(+3.11%)
Nov 10, 2011 5.498 5.590 5.307 5.414 201,072 +0.05(+1.00%)
Nov 09, 2011 5.314 5.429 5.314 5.360 373,101 -0.19(-3.44%)
Nov 08, 2011 5.551 5.590 5.360 5.551 221,773 +0.06(+1.11%)
Nov 07, 2011 5.414 5.544 5.261 5.490 200,137 +0.05(+0.84%)
Nov 04, 2011 5.444 5.544 5.355 5.444 213,701 -0.08(-1.39%)
Nov 03, 2011 5.406 5.536 5.223 5.521 436,838 +0.18(+3.44%)
Nov 02, 2011 5.100 5.353 5.047 5.337 343,951 +0.37(+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.