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

Acco Brands Corp (NY: ACCO )

4.910 -0.070 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2011 6.089 6.215 6.081 6.184 219,499 +0.11(+1.82%)
Jun 29, 2011 6.018 6.105 5.963 6.074 189,758 +0.09(+1.58%)
Jun 28, 2011 5.845 5.995 5.845 5.979 209,549 +0.15(+2.57%)
Jun 27, 2011 5.743 5.877 5.625 5.829 410,948 +0.02(+0.41%)
Jun 24, 2011 6.034 6.042 5.766 5.806 713,063 -0.20(-3.41%)
Jun 23, 2011 5.884 6.034 5.798 6.011 237,790 +0.00(+0.00%)
Jun 22, 2011 6.184 6.184 5.947 6.011 327,230 -0.24(-3.90%)
Jun 21, 2011 6.066 6.286 6.042 6.255 236,185 +0.26(+4.34%)
Jun 20, 2011 6.003 6.018 5.963 5.995 217,798 -0.02(-0.26%)
Jun 17, 2011 6.042 6.105 5.884 6.011 415,533 +0.07(+1.19%)
Jun 16, 2011 5.814 5.979 5.751 5.940 255,827 +0.13(+2.31%)
Jun 15, 2011 5.900 5.984 5.774 5.806 535,738 -0.21(-3.53%)
Jun 14, 2011 5.727 6.160 5.680 6.018 486,314 +0.41(+7.30%)
Jun 13, 2011 5.617 5.648 5.443 5.609 228,539 +0.03(+0.56%)
Jun 10, 2011 5.688 5.719 5.530 5.577 321,203 -0.17(-3.01%)
Jun 09, 2011 5.695 5.837 5.695 5.751 209,359 +0.07(+1.25%)
Jun 08, 2011 5.751 5.908 5.632 5.680 193,041 -0.13(-2.17%)
Jun 07, 2011 5.955 5.963 5.806 5.806 173,887 -0.10(-1.73%)
Jun 06, 2011 6.137 6.192 5.892 5.908 396,619 -0.26(-4.21%)
Jun 03, 2011 6.192 6.278 6.026 6.168 515,420 -0.26(-4.04%)
May 24, 2011 6.578 6.609 6.349 6.428 319,032 -0.09(-1.45%)
May 23, 2011 6.727 6.727 6.523 6.523 283,577 -0.35(-5.05%)
May 20, 2011 6.869 6.924 6.704 6.869 294,070 -0.05(-0.68%)
May 19, 2011 7.035 7.082 6.838 6.916 328,592 -0.06(-0.90%)
May 18, 2011 7.066 7.129 6.932 6.979 439,078 -0.09(-1.34%)
May 17, 2011 7.224 7.310 7.027 7.074 297,019 -0.17(-2.39%)
May 16, 2011 7.216 7.436 7.192 7.247 329,000 -0.04(-0.54%)
May 13, 2011 7.539 7.586 7.208 7.287 262,321 -0.26(-3.44%)
May 12, 2011 7.255 7.673 7.201 7.547 152,893 +0.23(+3.12%)
May 11, 2011 7.460 7.515 7.224 7.318 297,600 -0.17(-2.21%)
May 10, 2011 7.444 7.515 7.350 7.484 164,513 +0.12(+1.60%)
May 09, 2011 7.389 7.436 7.334 7.365 120,368 -0.09(-1.16%)
May 06, 2011 7.602 7.602 7.367 7.452 350,371 +0.01(+0.11%)
May 05, 2011 7.389 7.602 7.310 7.444 343,379 -0.02(-0.32%)
May 04, 2011 7.610 7.610 7.302 7.468 432,411 -0.12(-1.56%)
May 03, 2011 7.696 7.783 7.554 7.586 445,112 -0.15(-1.93%)
May 02, 2011 7.720 7.744 7.681 7.736 533,426 +0.09(+1.13%)
Apr 29, 2011 7.751 7.759 7.625 7.649 285,089 -0.08(-1.02%)
Apr 28, 2011 7.775 7.791 7.602 7.728 276,752 -0.06(-0.81%)
Apr 27, 2011 7.578 7.815 7.326 7.791 590,051 +0.19(+2.49%)
Apr 26, 2011 7.665 7.783 7.586 7.602 214,129 -0.06(-0.72%)
Apr 25, 2011 7.799 7.830 7.633 7.657 218,087 -0.14(-1.82%)
Apr 21, 2011 7.877 7.877 7.649 7.799 133,516 +0.01(+0.10%)
Apr 20, 2011 7.728 7.909 7.704 7.791 244,912 +0.22(+2.91%)
Apr 19, 2011 7.460 7.610 7.350 7.570 200,803 +0.14(+1.91%)
Apr 18, 2011 7.342 7.444 7.200 7.428 201,974 -0.06(-0.84%)
Apr 15, 2011 7.397 7.515 7.200 7.491 337,131 +0.07(+0.96%)
Apr 14, 2011 7.279 7.444 7.279 7.421 475,641 +0.05(+0.64%)
Apr 13, 2011 7.515 7.515 7.271 7.373 272,173 -0.07(-0.95%)
Apr 12, 2011 7.413 7.539 7.334 7.444 230,877 -0.04(-0.53%)
Apr 11, 2011 7.531 7.618 7.373 7.484 192,530 -0.08(-1.04%)
Apr 08, 2011 7.909 7.948 7.468 7.562 312,236 -0.27(-3.42%)
Apr 07, 2011 8.114 8.185 7.830 7.830 340,799 -0.30(-3.68%)
Apr 06, 2011 8.011 8.161 7.964 8.130 211,010 +0.17(+2.18%)
Apr 05, 2011 7.681 8.161 7.657 7.956 656,450 +0.24(+3.06%)
Apr 04, 2011 7.586 7.877 7.586 7.720 380,951 +0.13(+1.77%)
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.