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 (%)
Feb 28, 2011 6.775 6.775 6.480 6.635 173,751 -0.05(-0.81%)
Feb 25, 2011 6.503 6.744 6.465 6.690 216,947 +0.23(+3.61%)
Feb 24, 2011 6.402 6.519 6.356 6.457 357,134 +0.07(+1.09%)
Feb 23, 2011 6.674 6.713 6.278 6.387 284,771 -0.30(-4.52%)
Feb 22, 2011 6.915 7.031 6.690 6.690 290,479 -0.36(-5.07%)
Feb 18, 2011 7.116 7.163 6.922 7.047 253,893 -0.03(-0.44%)
Feb 17, 2011 7.124 7.163 6.992 7.078 223,927 -0.05(-0.65%)
Feb 16, 2011 6.985 7.217 6.985 7.124 270,895 +0.15(+2.11%)
Feb 15, 2011 6.953 7.000 6.907 6.977 405,142 +0.01(+0.11%)
Feb 14, 2011 6.876 7.078 6.845 6.969 407,471 +0.11(+1.58%)
Feb 11, 2011 6.721 6.860 6.659 6.860 612,390 +0.12(+1.73%)
Feb 10, 2011 6.690 6.907 6.690 6.744 460,976 -0.02(-0.34%)
Feb 09, 2011 6.682 6.868 6.480 6.767 844,500 +0.06(+0.93%)
Feb 08, 2011 6.589 6.705 6.534 6.705 491,195 +0.10(+1.53%)
Feb 07, 2011 6.612 6.728 6.565 6.604 297,557 +0.00(+0.00%)
Feb 04, 2011 6.550 6.635 6.511 6.604 200,854 +0.04(+0.59%)
Feb 03, 2011 6.581 6.674 6.499 6.565 244,874 -0.04(-0.59%)
Feb 02, 2011 6.581 6.666 6.542 6.604 124,993 +0.00(+0.00%)
Feb 01, 2011 6.441 6.744 6.371 6.604 459,772 +0.23(+3.65%)
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%)
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.