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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 8.197 8.391 8.003 8.244 1,617,028 +0.14(+1.72%)
Jan 30, 2012 7.506 8.151 7.483 8.104 1,930,443 +0.50(+6.53%)
Jan 27, 2012 7.475 7.607 7.475 7.607 625,054 +0.12(+1.55%)
Jan 26, 2012 7.607 7.646 7.475 7.491 422,210 -0.10(-1.33%)
Jan 25, 2012 7.576 7.615 7.430 7.592 575,901 -0.02(-0.31%)
Jan 24, 2012 7.623 7.739 7.561 7.615 551,208 -0.09(-1.11%)
Jan 23, 2012 7.747 7.856 7.654 7.700 472,226 -0.04(-0.50%)
Jan 20, 2012 7.646 7.763 7.584 7.739 760,903 +0.09(+1.22%)
Jan 19, 2012 7.561 7.685 7.545 7.646 266,971 +0.14(+1.86%)
Jan 18, 2012 7.250 7.530 7.197 7.506 477,811 +0.22(+2.98%)
Jan 17, 2012 7.537 7.631 7.281 7.289 232,164 -0.15(-1.98%)
Jan 13, 2012 7.196 7.475 7.180 7.436 338,413 +0.12(+1.70%)
Jan 12, 2012 7.336 7.405 7.213 7.312 219,628 +0.02(+0.21%)
Jan 11, 2012 7.235 7.320 7.219 7.297 170,351 +0.00(+0.00%)
Jan 10, 2012 7.382 7.382 7.220 7.297 327,720 +0.05(+0.64%)
Jan 09, 2012 7.250 7.289 7.173 7.250 252,660 +0.01(+0.11%)
Jan 06, 2012 7.273 7.336 7.184 7.242 404,877 -0.02(-0.32%)
Jan 05, 2012 7.429 7.468 7.173 7.266 551,539 -0.23(-3.11%)
Jan 04, 2012 7.499 7.561 7.429 7.499 306,375 +0.01(+0.10%)
Dec 30, 2011 7.522 7.662 7.491 7.491 348,453 -0.12(-1.53%)
Dec 29, 2011 7.607 7.763 7.592 7.607 222,553 +0.05(+0.62%)
Dec 28, 2011 7.693 7.693 7.514 7.561 335,000 -0.18(-2.31%)
Dec 27, 2011 7.607 7.770 7.537 7.739 169,612 +0.09(+1.12%)
Dec 23, 2011 7.716 7.716 7.522 7.654 214,155 -0.04(-0.50%)
Dec 21, 2011 7.677 7.739 7.561 7.693 494,788 -0.02(-0.30%)
Dec 20, 2011 7.708 7.763 7.623 7.716 528,758 +0.23(+3.11%)
Dec 19, 2011 7.724 7.731 7.398 7.483 604,720 -0.16(-2.03%)
Dec 16, 2011 7.537 7.685 7.413 7.638 839,796 +0.14(+1.86%)
Dec 15, 2011 7.731 7.731 7.452 7.499 555,959 -0.08(-1.02%)
Dec 14, 2011 7.584 7.763 7.475 7.576 626,888 -0.12(-1.51%)
Dec 13, 2011 7.708 7.918 7.607 7.693 821,860 +0.09(+1.23%)
Dec 12, 2011 7.662 7.731 7.491 7.600 327,996 -0.14(-1.81%)
Dec 09, 2011 7.685 7.848 7.568 7.739 645,684 +0.29(+3.96%)
Dec 08, 2011 7.514 7.607 7.343 7.444 405,740 -0.19(-2.54%)
Dec 07, 2011 7.382 7.700 7.266 7.638 479,354 +0.18(+2.39%)
Dec 06, 2011 7.227 7.569 7.196 7.460 753,094 +0.24(+3.33%)
Dec 05, 2011 7.374 7.444 7.126 7.219 489,268 +0.02(+0.22%)
Dec 02, 2011 7.343 7.405 7.149 7.204 390,034 +0.01(+0.11%)
Dec 01, 2011 7.258 7.452 7.136 7.196 499,489 -0.12(-1.70%)
Nov 30, 2011 7.297 7.421 7.110 7.320 772,751 +0.38(+5.48%)
Nov 29, 2011 6.932 7.079 6.808 6.940 643,517 +0.07(+1.02%)
Nov 28, 2011 6.823 6.986 6.746 6.870 580,745 +0.34(+5.23%)
Nov 25, 2011 6.521 6.784 6.506 6.528 191,584 -0.11(-1.64%)
Nov 23, 2011 6.816 6.893 6.614 6.637 588,151 -0.26(-3.82%)
Nov 22, 2011 7.079 7.289 6.885 6.901 1,092,347 -0.07(-1.00%)
Nov 21, 2011 6.831 7.002 6.707 6.971 772,614 +0.00(+0.00%)
Nov 18, 2011 6.940 7.165 6.823 6.971 1,704,000 +0.14(+2.05%)
Nov 17, 2011 6.451 6.893 6.063 6.831 6,038,757 +1.43(+26.44%)
Nov 16, 2011 5.504 5.643 5.387 5.403 279,760 -0.21(-3.73%)
Nov 15, 2011 5.403 5.667 5.341 5.612 202,561 +0.16(+2.84%)
Nov 14, 2011 5.605 5.651 5.395 5.457 313,657 -0.21(-3.70%)
Nov 11, 2011 5.597 5.783 5.566 5.667 287,625 +0.17(+3.11%)
Nov 10, 2011 5.581 5.674 5.387 5.496 198,068 +0.05(+1.00%)
Nov 09, 2011 5.395 5.511 5.395 5.442 367,527 -0.19(-3.44%)
Nov 08, 2011 5.636 5.674 5.442 5.636 218,459 +0.06(+1.11%)
Nov 07, 2011 5.496 5.628 5.341 5.573 197,147 +0.05(+0.84%)
Nov 04, 2011 5.527 5.628 5.436 5.527 210,508 -0.08(-1.38%)
Nov 03, 2011 5.488 5.620 5.302 5.605 430,312 +0.19(+3.44%)
Nov 02, 2011 5.178 5.434 5.123 5.418 338,812 +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.