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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2011 7.263 7.610 7.263 7.515 291,889 +0.25(+3.47%)
Mar 30, 2011 7.263 7.263 7.263 7.263 361,144 +0.08(+1.10%)
Mar 29, 2011 7.161 7.224 7.027 7.184 470,168 +0.02(+0.22%)
Mar 28, 2011 7.192 7.279 7.168 7.168 318,384 -0.01(-0.11%)
Mar 25, 2011 7.302 7.507 7.161 7.176 275,848 -0.06(-0.87%)
Mar 24, 2011 7.200 7.334 6.995 7.239 402,612 +0.13(+1.88%)
Mar 23, 2011 7.050 7.153 6.987 7.105 898,709 +0.02(+0.22%)
Mar 22, 2011 7.074 7.161 7.011 7.090 333,334 +0.01(+0.11%)
Mar 21, 2011 6.995 7.082 6.901 7.082 389,843 +0.26(+3.81%)
Mar 18, 2011 6.940 7.224 6.775 6.822 818,269 +0.00(+0.00%)
Mar 17, 2011 7.090 7.105 6.763 6.822 436,598 -0.11(-1.59%)
Mar 16, 2011 6.901 7.090 6.853 6.932 381,418 -0.01(-0.11%)
Mar 15, 2011 6.893 7.011 6.885 6.940 262,528 -0.06(-0.90%)
Mar 14, 2011 6.995 7.224 6.956 7.003 254,140 -0.13(-1.88%)
Mar 11, 2011 7.035 7.232 6.972 7.137 223,695 +0.02(+0.33%)
Mar 10, 2011 7.302 7.302 7.011 7.113 525,436 -0.35(-4.65%)
Mar 09, 2011 7.287 7.594 7.247 7.460 273,740 +0.17(+2.38%)
Mar 08, 2011 7.042 7.326 6.885 7.287 320,916 +0.24(+3.35%)
Mar 07, 2011 7.019 7.129 6.790 7.050 385,582 +0.04(+0.56%)
Mar 04, 2011 6.979 7.074 6.885 7.011 208,238 +0.02(+0.34%)
Mar 03, 2011 6.877 7.090 6.877 6.987 368,717 +0.20(+2.90%)
Mar 02, 2011 6.593 6.798 6.593 6.790 214,099 +0.17(+2.62%)
Mar 01, 2011 6.743 6.751 6.460 6.617 411,092 -0.12(-1.75%)
Feb 28, 2011 6.877 6.877 6.578 6.735 171,173 -0.06(-0.81%)
Feb 25, 2011 6.601 6.846 6.562 6.790 213,728 +0.24(+3.61%)
Feb 24, 2011 6.499 6.617 6.452 6.554 351,835 +0.07(+1.09%)
Feb 23, 2011 6.775 6.814 6.373 6.483 280,545 -0.31(-4.52%)
Feb 22, 2011 7.019 7.137 6.790 6.790 286,169 -0.36(-5.07%)
Feb 18, 2011 7.224 7.271 7.027 7.153 250,126 -0.03(-0.44%)
Feb 17, 2011 7.232 7.271 7.098 7.184 220,605 -0.05(-0.65%)
Feb 16, 2011 7.090 7.326 7.090 7.232 266,876 +0.15(+2.11%)
Feb 15, 2011 7.058 7.105 7.011 7.082 399,130 +0.01(+0.11%)
Feb 14, 2011 6.979 7.184 6.948 7.074 401,426 +0.11(+1.58%)
Feb 11, 2011 6.822 6.964 6.759 6.964 603,304 +0.12(+1.73%)
Feb 10, 2011 6.790 7.011 6.790 6.846 454,137 -0.02(-0.34%)
Feb 09, 2011 6.782 6.972 6.578 6.869 831,970 +0.06(+0.93%)
Feb 08, 2011 6.688 6.806 6.633 6.806 483,906 +0.10(+1.53%)
Feb 07, 2011 6.712 6.830 6.664 6.704 293,142 +0.00(+0.00%)
Feb 04, 2011 6.649 6.735 6.609 6.704 197,874 +0.04(+0.59%)
Feb 03, 2011 6.680 6.775 6.597 6.664 241,241 -0.04(-0.59%)
Feb 02, 2011 6.680 6.767 6.641 6.704 123,138 +0.00(+0.00%)
Feb 01, 2011 6.538 6.846 6.467 6.704 452,950 +0.24(+3.65%)
Jan 31, 2011 6.420 6.546 6.341 6.467 325,904 +0.08(+1.23%)
Jan 28, 2011 6.617 6.641 6.349 6.389 449,676 -0.25(-3.80%)
Jan 27, 2011 6.727 6.814 6.578 6.641 346,852 -0.13(-1.86%)
Jan 26, 2011 6.562 6.924 6.562 6.767 334,881 +0.22(+3.37%)
Jan 25, 2011 6.341 6.546 6.270 6.546 276,609 +0.13(+2.09%)
Jan 24, 2011 6.200 6.452 6.184 6.412 157,327 +0.23(+3.69%)
Jan 21, 2011 6.310 6.357 6.137 6.184 308,716 -0.09(-1.38%)
Jan 20, 2011 6.263 6.444 6.121 6.270 278,460 +0.00(+0.00%)
Jan 19, 2011 6.656 6.656 6.255 6.270 377,908 -0.41(-6.13%)
Jan 18, 2011 6.680 6.773 6.625 6.680 295,243 -0.02(-0.24%)
Jan 14, 2011 6.735 6.822 6.633 6.696 310,903 -0.02(-0.35%)
Jan 13, 2011 6.633 6.861 6.609 6.719 237,500 +0.06(+0.95%)
Jan 12, 2011 6.491 6.656 6.443 6.656 232,713 +0.28(+4.32%)
Jan 11, 2011 6.562 6.570 6.333 6.381 297,138 -0.14(-2.17%)
Jan 10, 2011 6.491 6.617 6.412 6.523 361,766 -0.02(-0.24%)
Jan 07, 2011 6.641 6.846 6.507 6.538 411,028 -0.10(-1.54%)
Jan 06, 2011 6.995 6.995 6.570 6.641 221,657 -0.33(-4.75%)
Jan 05, 2011 6.885 7.042 6.846 6.972 282,931 +0.05(+0.68%)
Jan 04, 2011 6.979 7.042 6.677 6.924 654,201 -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.