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

Acco Brands Corp (NY: ACCO )

4.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2012 8.618 8.642 8.114 8.311 10,894,645 -0.33(-3.83%)
Apr 27, 2012 8.484 8.681 8.358 8.642 1,180,206 +0.17(+1.95%)
Apr 26, 2012 8.287 8.555 8.240 8.476 1,698,553 +0.19(+2.28%)
Apr 25, 2012 8.500 8.673 8.200 8.287 1,152,340 -0.17(-1.96%)
Apr 24, 2012 8.421 8.508 8.200 8.453 1,598,459 +0.04(+0.47%)
Apr 23, 2012 8.602 8.602 8.319 8.413 1,209,739 -0.28(-3.17%)
Apr 20, 2012 8.768 8.839 8.602 8.689 953,730 +0.03(+0.36%)
Apr 19, 2012 8.902 8.949 8.476 8.657 2,830,191 -0.26(-2.92%)
Apr 18, 2012 8.925 9.043 8.642 8.917 1,969,370 -0.05(-0.53%)
Apr 17, 2012 9.146 9.232 8.965 8.965 2,304,072 -0.32(-3.40%)
Apr 16, 2012 9.138 9.437 8.996 9.280 920,976 +0.20(+2.17%)
Apr 13, 2012 9.256 9.272 9.012 9.083 997,949 -0.24(-2.54%)
Apr 12, 2012 9.193 9.477 9.177 9.319 691,422 +0.11(+1.20%)
Apr 11, 2012 9.020 9.256 8.957 9.209 613,037 +0.32(+3.63%)
Apr 10, 2012 9.272 9.295 8.712 8.886 746,481 -0.39(-4.16%)
Apr 09, 2012 9.295 9.437 9.083 9.272 518,984 -0.21(-2.24%)
Apr 05, 2012 9.469 9.626 9.398 9.484 762,052 +0.00(+0.00%)
Apr 04, 2012 9.776 9.776 9.406 9.484 568,430 -0.43(-4.29%)
Apr 03, 2012 10.12 10.22 9.831 9.910 433,629 -0.24(-2.41%)
Apr 02, 2012 9.760 10.22 9.461 10.15 714,411 +0.38(+3.87%)
Mar 30, 2012 10.06 10.06 9.681 9.776 683,644 -0.18(-1.82%)
Mar 29, 2012 9.886 10.08 9.823 9.957 458,359 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.784 9.989 427,415 -0.04(-0.39%)
Mar 27, 2012 9.981 10.28 9.981 10.03 510,214 +0.02(+0.24%)
Mar 26, 2012 9.941 10.05 9.886 10.00 569,001 +0.17(+1.68%)
Mar 23, 2012 9.815 9.949 9.737 9.839 481,516 +0.02(+0.16%)
Mar 22, 2012 9.831 9.989 9.666 9.823 515,477 -0.14(-1.42%)
Mar 21, 2012 10.11 10.11 9.949 9.965 555,360 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.965 10.10 497,736 -0.15(-1.46%)
Mar 19, 2012 9.973 10.36 9.894 10.25 834,864 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.981 10.02 1,071,678 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.957 10.23 1,850,027 +0.39(+3.92%)
Mar 14, 2012 9.697 9.847 9.642 9.847 454,680 +0.13(+1.30%)
Mar 13, 2012 9.469 9.752 9.366 9.721 702,251 +0.35(+3.78%)
Mar 12, 2012 9.335 9.429 9.138 9.366 290,648 +0.06(+0.59%)
Mar 09, 2012 9.106 9.469 9.091 9.311 285,002 +0.20(+2.25%)
Mar 08, 2012 9.146 9.185 9.035 9.106 453,727 +0.02(+0.26%)
Mar 07, 2012 8.941 9.232 8.823 9.083 374,139 +0.16(+1.77%)
Mar 06, 2012 9.012 9.091 8.846 8.925 585,589 -0.20(-2.24%)
Mar 05, 2012 9.421 9.461 9.020 9.130 388,575 -0.33(-3.50%)
Mar 02, 2012 9.469 9.776 9.390 9.461 743,377 -0.02(-0.17%)
Mar 01, 2012 9.295 9.547 9.272 9.477 1,007,113 +0.18(+1.95%)
Feb 29, 2012 9.674 9.815 9.256 9.295 483,148 -0.35(-3.59%)
Feb 28, 2012 9.650 9.831 9.595 9.642 425,598 -0.02(-0.24%)
Feb 27, 2012 9.618 9.681 9.358 9.666 202,915 -0.02(-0.16%)
Feb 24, 2012 9.689 9.768 9.626 9.681 303,407 +0.00(+0.00%)
Feb 23, 2012 9.508 9.689 9.484 9.681 527,265 +0.18(+1.91%)
Feb 22, 2012 9.508 9.579 9.437 9.500 470,896 -0.03(-0.33%)
Feb 21, 2012 9.532 9.611 9.466 9.532 463,052 +0.00(+0.00%)
Feb 17, 2012 9.453 9.650 9.390 9.532 1,265,683 +0.10(+1.09%)
Feb 16, 2012 9.059 9.453 9.047 9.429 1,391,969 +0.32(+3.46%)
Feb 15, 2012 8.775 9.390 8.650 9.114 1,692,902 +0.24(+2.66%)
Feb 14, 2012 8.839 8.949 8.705 8.878 685,264 -0.02(-0.27%)
Feb 13, 2012 8.775 8.980 8.768 8.902 788,099 +0.28(+3.20%)
Feb 10, 2012 8.760 8.882 8.586 8.626 525,903 -0.28(-3.10%)
Feb 09, 2012 8.902 8.957 8.831 8.902 585,098 +0.00(+0.00%)
Feb 08, 2012 8.823 8.902 8.697 8.902 464,392 +0.11(+1.25%)
Feb 07, 2012 8.728 8.823 8.629 8.791 370,803 +0.06(+0.63%)
Feb 06, 2012 8.626 8.815 8.586 8.736 278,994 +0.06(+0.73%)
Feb 03, 2012 8.665 8.791 8.634 8.673 691,318 +0.09(+1.10%)
Feb 02, 2012 8.571 8.657 8.531 8.579 600,603 +0.05(+0.55%)
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.