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, 2011 6.325 6.449 6.247 6.371 330,812 +0.08(+1.23%)
Jan 28, 2011 6.519 6.542 6.255 6.294 456,448 -0.25(-3.80%)
Jan 27, 2011 6.628 6.713 6.480 6.542 352,076 -0.12(-1.86%)
Jan 26, 2011 6.465 6.822 6.465 6.666 339,925 +0.22(+3.37%)
Jan 25, 2011 6.247 6.449 6.177 6.449 280,775 +0.13(+2.09%)
Jan 24, 2011 6.108 6.356 6.092 6.317 159,696 +0.23(+3.69%)
Jan 21, 2011 6.216 6.263 6.045 6.092 313,365 -0.09(-1.38%)
Jan 20, 2011 6.170 6.348 6.030 6.177 282,654 +0.00(+0.00%)
Jan 19, 2011 6.558 6.558 6.162 6.177 383,600 -0.40(-6.13%)
Jan 18, 2011 6.581 6.672 6.527 6.581 299,690 -0.02(-0.24%)
Jan 14, 2011 6.635 6.721 6.534 6.596 315,585 -0.02(-0.35%)
Jan 13, 2011 6.534 6.759 6.511 6.620 241,077 +0.06(+0.95%)
Jan 12, 2011 6.395 6.558 6.348 6.558 236,218 +0.27(+4.32%)
Jan 11, 2011 6.465 6.472 6.240 6.286 301,613 -0.14(-2.17%)
Jan 10, 2011 6.395 6.519 6.317 6.426 367,214 -0.02(-0.24%)
Jan 07, 2011 6.542 6.744 6.410 6.441 417,218 -0.10(-1.54%)
Jan 06, 2011 6.891 6.891 6.472 6.542 224,995 -0.33(-4.75%)
Jan 05, 2011 6.783 6.938 6.744 6.868 287,192 +0.05(+0.68%)
Jan 04, 2011 6.876 6.938 6.578 6.822 664,054 -0.03(-0.45%)
Jan 03, 2011 6.690 6.907 6.666 6.853 350,992 +0.24(+3.64%)
Dec 31, 2010 6.767 6.899 6.565 6.612 363,141 -0.19(-2.85%)
Dec 30, 2010 6.759 6.868 6.705 6.806 185,080 +0.02(+0.23%)
Dec 29, 2010 6.775 6.806 6.759 6.791 132,734 +0.03(+0.46%)
Dec 28, 2010 6.798 6.822 6.697 6.759 183,999 -0.03(-0.46%)
Dec 27, 2010 6.744 6.845 6.728 6.791 291,509 +0.04(+0.57%)
Dec 23, 2010 6.659 6.783 6.612 6.752 206,913 +0.08(+1.16%)
Dec 22, 2010 6.767 6.767 6.488 6.674 267,322 -0.05(-0.81%)
Dec 21, 2010 6.550 6.775 6.519 6.728 527,435 +0.19(+2.97%)
Dec 20, 2010 6.488 6.558 6.488 6.534 198,839 +0.08(+1.20%)
Dec 17, 2010 6.596 6.596 6.402 6.457 404,740 -0.13(-2.00%)
Dec 16, 2010 6.449 6.589 6.389 6.589 316,286 +0.15(+2.29%)
Dec 15, 2010 6.496 6.581 6.340 6.441 577,187 -0.08(-1.19%)
Dec 14, 2010 6.659 6.659 6.410 6.519 443,555 -0.08(-1.18%)
Dec 13, 2010 6.713 6.853 6.558 6.596 576,808 -0.10(-1.51%)
Dec 10, 2010 6.379 6.791 6.294 6.697 517,989 +0.32(+4.99%)
Dec 09, 2010 6.208 6.426 6.030 6.379 814,405 +0.19(+3.01%)
Dec 08, 2010 5.789 6.236 5.727 6.193 670,173 +0.43(+7.40%)
Dec 07, 2010 5.797 5.820 5.665 5.766 630,148 +0.08(+1.36%)
Dec 06, 2010 5.735 5.813 5.650 5.689 272,894 -0.08(-1.35%)
Dec 03, 2010 5.704 5.805 5.665 5.766 265,338 +0.01(+0.13%)
Dec 02, 2010 5.720 5.796 5.626 5.758 310,930 +0.05(+0.95%)
Dec 01, 2010 5.595 5.766 5.572 5.704 347,771 +0.26(+4.70%)
Nov 30, 2010 5.339 5.471 5.238 5.448 579,953 +0.05(+0.86%)
Nov 29, 2010 5.487 5.487 5.324 5.401 210,817 -0.15(-2.66%)
Nov 26, 2010 5.595 5.650 5.533 5.549 68,846 -0.11(-1.92%)
Nov 24, 2010 5.409 5.657 5.657 5.657 195,156 +0.29(+5.35%)
Nov 23, 2010 5.409 5.456 5.269 5.370 226,046 -0.14(-2.54%)
Nov 22, 2010 5.572 5.572 5.262 5.510 397,048 -0.11(-1.93%)
Nov 19, 2010 5.696 5.727 5.487 5.619 551,888 -0.12(-2.03%)
Nov 18, 2010 5.526 5.797 5.479 5.735 533,882 +0.29(+5.42%)
Nov 17, 2010 5.502 5.510 5.394 5.440 192,735 -0.05(-0.99%)
Nov 16, 2010 5.456 5.502 5.262 5.494 625,775 -0.03(-0.56%)
Nov 15, 2010 5.533 5.533 5.363 5.526 361,604 -0.01(-0.14%)
Nov 12, 2010 5.657 5.712 5.487 5.533 584,623 -0.21(-3.65%)
Nov 11, 2010 5.603 5.760 5.481 5.743 562,100 +0.04(+0.68%)
Nov 10, 2010 5.285 5.758 5.192 5.704 1,163,147 +0.46(+8.73%)
Nov 09, 2010 4.959 5.277 4.959 5.246 1,618,280 +0.29(+5.96%)
Nov 08, 2010 5.060 5.130 4.889 4.951 363,716 -0.12(-2.45%)
Nov 05, 2010 4.835 5.083 4.804 5.075 416,212 +0.27(+5.65%)
Nov 04, 2010 4.858 4.928 4.749 4.804 384,307 +0.07(+1.48%)
Nov 03, 2010 4.742 4.788 4.587 4.734 307,121 -0.02(-0.33%)
Nov 02, 2010 4.765 4.827 4.687 4.749 287,983 +0.04(+0.82%)
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.