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

Acco Brands Corp (NY: ACCO )

4.870 +0.020 (+0.41%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Apr 29, 2011 7.749 7.757 7.623 7.647 285,160 -0.08(-1.02%)
Apr 28, 2011 7.773 7.789 7.600 7.726 276,821 -0.06(-0.81%)
Apr 27, 2011 7.576 7.813 7.324 7.789 590,198 +0.19(+2.49%)
Apr 26, 2011 7.663 7.781 7.584 7.600 214,183 -0.06(-0.72%)
Apr 25, 2011 7.797 7.828 7.631 7.655 218,142 -0.14(-1.82%)
Apr 21, 2011 7.875 7.875 7.647 7.797 133,549 +0.01(+0.10%)
Apr 20, 2011 7.726 7.907 7.702 7.789 244,973 +0.22(+2.91%)
Apr 19, 2011 7.458 7.608 7.348 7.568 200,853 +0.14(+1.91%)
Apr 18, 2011 7.340 7.442 7.198 7.427 202,025 -0.06(-0.84%)
Apr 15, 2011 7.395 7.513 7.198 7.490 337,215 +0.07(+0.96%)
Apr 14, 2011 7.277 7.442 7.277 7.419 475,760 +0.05(+0.64%)
Apr 13, 2011 7.513 7.513 7.269 7.371 272,241 -0.07(-0.95%)
Apr 12, 2011 7.411 7.537 7.332 7.442 230,935 -0.04(-0.53%)
Apr 11, 2011 7.529 7.616 7.371 7.482 192,578 -0.08(-1.04%)
Apr 08, 2011 7.907 7.946 7.466 7.560 312,314 -0.27(-3.42%)
Apr 07, 2011 8.112 8.183 7.828 7.828 340,885 -0.30(-3.68%)
Apr 06, 2011 8.009 8.159 7.962 8.128 211,063 +0.17(+2.18%)
Apr 05, 2011 7.679 8.159 7.655 7.954 656,614 +0.24(+3.06%)
Apr 04, 2011 7.584 7.875 7.584 7.718 381,046 +0.13(+1.77%)
Apr 01, 2011 7.553 7.710 7.419 7.584 780,571 +0.07(+0.94%)
Mar 31, 2011 7.261 7.608 7.261 7.513 291,962 +0.25(+3.47%)
Mar 30, 2011 7.261 7.261 7.261 7.261 361,234 +0.08(+1.10%)
Mar 29, 2011 7.159 7.222 7.025 7.182 470,286 +0.02(+0.22%)
Mar 28, 2011 7.190 7.277 7.167 7.167 318,463 -0.01(-0.11%)
Mar 25, 2011 7.301 7.505 7.159 7.175 275,917 -0.06(-0.87%)
Mar 24, 2011 7.198 7.332 6.993 7.238 402,713 +0.13(+1.88%)
Mar 23, 2011 7.049 7.151 6.986 7.104 898,933 +0.02(+0.22%)
Mar 22, 2011 7.072 7.159 7.009 7.088 333,417 +0.01(+0.11%)
Mar 21, 2011 6.993 7.080 6.899 7.080 389,941 +0.26(+3.81%)
Mar 18, 2011 6.938 7.222 6.773 6.820 818,473 +0.00(+0.00%)
Mar 17, 2011 7.088 7.104 6.761 6.820 436,707 -0.11(-1.59%)
Mar 16, 2011 6.899 7.088 6.852 6.930 381,513 -0.01(-0.11%)
Mar 15, 2011 6.891 7.009 6.883 6.938 262,594 -0.06(-0.90%)
Mar 14, 2011 6.993 7.222 6.954 7.001 254,203 -0.13(-1.88%)
Mar 11, 2011 7.033 7.230 6.970 7.135 223,750 +0.02(+0.33%)
Mar 10, 2011 7.301 7.301 7.009 7.112 525,568 -0.35(-4.65%)
Mar 09, 2011 7.285 7.592 7.245 7.458 273,808 +0.17(+2.38%)
Mar 08, 2011 7.041 7.324 6.883 7.285 320,996 +0.24(+3.35%)
Mar 07, 2011 7.017 7.127 6.789 7.049 385,678 +0.04(+0.56%)
Mar 04, 2011 6.978 7.072 6.883 7.009 208,290 +0.02(+0.34%)
Mar 03, 2011 6.875 7.088 6.875 6.986 368,809 +0.20(+2.90%)
Mar 02, 2011 6.592 6.797 6.592 6.789 214,152 +0.17(+2.62%)
Mar 01, 2011 6.741 6.749 6.458 6.615 411,195 -0.12(-1.75%)
Feb 28, 2011 6.875 6.875 6.576 6.734 171,215 -0.06(-0.81%)
Feb 25, 2011 6.600 6.844 6.560 6.789 213,782 +0.24(+3.61%)
Feb 24, 2011 6.497 6.615 6.450 6.552 351,923 +0.07(+1.09%)
Feb 23, 2011 6.773 6.812 6.371 6.482 280,615 -0.31(-4.52%)
Feb 22, 2011 7.017 7.135 6.789 6.789 286,240 -0.36(-5.07%)
Feb 18, 2011 7.222 7.269 7.025 7.151 250,188 -0.03(-0.44%)
Feb 17, 2011 7.230 7.269 7.096 7.182 220,660 -0.05(-0.65%)
Feb 16, 2011 7.088 7.324 7.088 7.230 266,943 +0.15(+2.11%)
Feb 15, 2011 7.056 7.104 7.009 7.080 399,230 +0.01(+0.11%)
Feb 14, 2011 6.978 7.182 6.946 7.072 401,526 +0.11(+1.58%)
Feb 11, 2011 6.820 6.962 6.757 6.962 603,455 +0.12(+1.73%)
Feb 10, 2011 6.789 7.009 6.789 6.844 454,250 -0.02(-0.34%)
Feb 09, 2011 6.781 6.970 6.576 6.867 832,178 +0.06(+0.93%)
Feb 08, 2011 6.686 6.804 6.631 6.804 484,027 +0.10(+1.53%)
Feb 07, 2011 6.710 6.828 6.663 6.702 293,215 +0.00(+0.00%)
Feb 04, 2011 6.647 6.734 6.608 6.702 197,923 +0.04(+0.59%)
Feb 03, 2011 6.678 6.773 6.596 6.663 241,301 -0.04(-0.59%)
Feb 02, 2011 6.678 6.765 6.639 6.702 123,169 +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.