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 (%)
Mar 31, 2011 7.157 7.499 7.157 7.405 296,211 +0.25(+3.47%)
Mar 30, 2011 7.157 7.157 7.157 7.157 366,491 +0.08(+1.10%)
Mar 29, 2011 7.056 7.118 6.924 7.079 477,130 +0.02(+0.22%)
Mar 28, 2011 7.087 7.173 7.064 7.064 323,098 -0.01(-0.11%)
Mar 25, 2011 7.196 7.398 7.056 7.072 279,933 -0.06(-0.87%)
Mar 24, 2011 7.095 7.227 6.893 7.134 408,574 +0.13(+1.88%)
Mar 23, 2011 6.947 7.048 6.885 7.002 912,016 +0.02(+0.22%)
Mar 22, 2011 6.971 7.056 6.909 6.986 338,270 +0.01(+0.11%)
Mar 21, 2011 6.893 6.979 6.800 6.979 395,616 +0.26(+3.81%)
Mar 18, 2011 6.839 7.118 6.676 6.722 830,385 +0.00(+0.00%)
Mar 17, 2011 6.986 7.002 6.664 6.722 443,063 -0.11(-1.59%)
Mar 16, 2011 6.800 6.986 6.753 6.831 387,066 -0.01(-0.11%)
Mar 15, 2011 6.792 6.909 6.784 6.839 266,415 -0.06(-0.90%)
Mar 14, 2011 6.893 7.118 6.854 6.901 257,903 -0.13(-1.88%)
Mar 11, 2011 6.932 7.126 6.870 7.033 227,007 +0.02(+0.33%)
Mar 10, 2011 7.196 7.196 6.909 7.010 533,217 -0.34(-4.65%)
Mar 09, 2011 7.180 7.483 7.142 7.351 277,793 +0.17(+2.38%)
Mar 08, 2011 6.940 7.219 6.784 7.180 325,668 +0.23(+3.35%)
Mar 07, 2011 6.916 7.025 6.691 6.947 391,291 +0.04(+0.56%)
Mar 04, 2011 6.878 6.971 6.784 6.909 211,321 +0.02(+0.34%)
Mar 03, 2011 6.777 6.986 6.777 6.885 374,177 +0.19(+2.90%)
Mar 02, 2011 6.497 6.699 6.497 6.691 217,269 +0.17(+2.62%)
Mar 01, 2011 6.645 6.652 6.365 6.521 417,180 -0.12(-1.75%)
Feb 28, 2011 6.777 6.777 6.482 6.637 173,707 -0.05(-0.81%)
Feb 25, 2011 6.505 6.746 6.466 6.691 216,893 +0.23(+3.61%)
Feb 24, 2011 6.404 6.521 6.358 6.458 357,044 +0.07(+1.09%)
Feb 23, 2011 6.676 6.715 6.280 6.389 284,699 -0.30(-4.52%)
Feb 22, 2011 6.916 7.033 6.691 6.691 290,406 -0.36(-5.07%)
Feb 18, 2011 7.118 7.165 6.924 7.048 253,829 -0.03(-0.44%)
Feb 17, 2011 7.126 7.165 6.994 7.079 223,871 -0.05(-0.65%)
Feb 16, 2011 6.986 7.219 6.986 7.126 270,828 +0.15(+2.11%)
Feb 15, 2011 6.955 7.002 6.909 6.979 405,040 +0.01(+0.11%)
Feb 14, 2011 6.878 7.079 6.847 6.971 407,370 +0.11(+1.58%)
Feb 11, 2011 6.722 6.862 6.660 6.862 612,237 +0.12(+1.73%)
Feb 10, 2011 6.691 6.909 6.691 6.746 460,861 -0.02(-0.34%)
Feb 09, 2011 6.684 6.870 6.482 6.769 844,289 +0.06(+0.93%)
Feb 08, 2011 6.590 6.707 6.536 6.707 491,072 +0.10(+1.53%)
Feb 07, 2011 6.614 6.730 6.567 6.606 297,483 +0.00(+0.00%)
Feb 04, 2011 6.552 6.637 6.513 6.606 200,804 +0.04(+0.59%)
Feb 03, 2011 6.583 6.676 6.501 6.567 244,813 -0.04(-0.59%)
Feb 02, 2011 6.583 6.668 6.544 6.606 124,961 +0.00(+0.00%)
Feb 01, 2011 6.443 6.746 6.373 6.606 459,657 +0.23(+3.65%)
Jan 31, 2011 6.326 6.451 6.249 6.373 330,730 +0.08(+1.23%)
Jan 28, 2011 6.521 6.544 6.257 6.295 456,334 -0.25(-3.80%)
Jan 27, 2011 6.629 6.715 6.482 6.544 351,988 -0.12(-1.86%)
Jan 26, 2011 6.466 6.823 6.466 6.668 339,840 +0.22(+3.37%)
Jan 25, 2011 6.249 6.451 6.179 6.451 280,705 +0.13(+2.09%)
Jan 24, 2011 6.109 6.358 6.094 6.319 159,656 +0.23(+3.69%)
Jan 21, 2011 6.218 6.264 6.047 6.094 313,287 -0.09(-1.38%)
Jan 20, 2011 6.171 6.350 6.032 6.179 282,583 +0.00(+0.00%)
Jan 19, 2011 6.559 6.559 6.163 6.179 383,504 -0.40(-6.13%)
Jan 18, 2011 6.583 6.674 6.528 6.583 299,615 -0.02(-0.24%)
Jan 14, 2011 6.637 6.722 6.536 6.598 315,506 -0.02(-0.35%)
Jan 13, 2011 6.536 6.761 6.513 6.621 241,016 +0.06(+0.95%)
Jan 12, 2011 6.396 6.559 6.349 6.559 236,159 +0.27(+4.32%)
Jan 11, 2011 6.466 6.474 6.241 6.288 301,538 -0.14(-2.17%)
Jan 10, 2011 6.396 6.521 6.319 6.427 367,122 -0.02(-0.24%)
Jan 07, 2011 6.544 6.746 6.412 6.443 417,114 -0.10(-1.54%)
Jan 06, 2011 6.893 6.893 6.474 6.544 224,939 -0.33(-4.75%)
Jan 05, 2011 6.784 6.940 6.746 6.870 287,120 +0.05(+0.68%)
Jan 04, 2011 6.878 6.940 6.580 6.823 663,888 -0.03(-0.45%)
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.