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 (%)
Mar 30, 2012 10.06 10.06 9.679 9.773 683,815 -0.18(-1.82%)
Mar 29, 2012 9.884 10.07 9.821 9.955 458,473 -0.03(-0.32%)
Mar 28, 2012 10.02 10.05 9.781 9.986 427,522 -0.04(-0.39%)
Mar 27, 2012 9.978 10.28 9.978 10.03 510,342 +0.02(+0.24%)
Mar 26, 2012 9.939 10.05 9.884 10.00 569,143 +0.17(+1.68%)
Mar 23, 2012 9.813 9.947 9.734 9.836 481,636 +0.02(+0.16%)
Mar 22, 2012 9.829 9.986 9.663 9.821 515,606 -0.14(-1.42%)
Mar 21, 2012 10.10 10.10 9.947 9.963 555,498 -0.13(-1.33%)
Mar 20, 2012 10.13 10.18 9.963 10.10 497,860 -0.15(-1.46%)
Mar 19, 2012 9.970 10.36 9.892 10.25 835,073 +0.23(+2.28%)
Mar 16, 2012 10.23 10.25 9.978 10.02 1,071,946 -0.21(-2.08%)
Mar 15, 2012 10.08 10.44 9.955 10.23 1,850,489 +0.39(+3.92%)
Mar 14, 2012 9.695 9.844 9.640 9.844 454,794 +0.13(+1.30%)
Mar 13, 2012 9.466 9.750 9.364 9.718 702,426 +0.35(+3.78%)
Mar 12, 2012 9.332 9.427 9.136 9.364 290,720 +0.06(+0.59%)
Mar 09, 2012 9.104 9.466 9.088 9.309 285,074 +0.20(+2.25%)
Mar 08, 2012 9.143 9.183 9.033 9.104 453,840 +0.02(+0.26%)
Mar 07, 2012 8.939 9.230 8.821 9.080 374,232 +0.16(+1.77%)
Mar 06, 2012 9.010 9.088 8.844 8.923 585,735 -0.20(-2.24%)
Mar 05, 2012 9.419 9.458 9.017 9.128 388,672 -0.33(-3.50%)
Mar 02, 2012 9.466 9.773 9.388 9.458 743,563 -0.02(-0.17%)
Mar 01, 2012 9.293 9.545 9.269 9.474 1,007,364 +0.18(+1.95%)
Feb 29, 2012 9.671 9.813 9.254 9.293 483,269 -0.35(-3.59%)
Feb 28, 2012 9.647 9.829 9.592 9.640 425,705 -0.02(-0.24%)
Feb 27, 2012 9.616 9.679 9.356 9.663 202,966 -0.02(-0.16%)
Feb 24, 2012 9.687 9.766 9.624 9.679 303,483 +0.00(+0.00%)
Feb 23, 2012 9.506 9.687 9.482 9.679 527,397 +0.18(+1.91%)
Feb 22, 2012 9.506 9.577 9.435 9.498 471,014 -0.03(-0.33%)
Feb 21, 2012 9.529 9.608 9.463 9.529 463,168 +0.00(+0.00%)
Feb 17, 2012 9.451 9.647 9.388 9.529 1,265,999 +0.10(+1.09%)
Feb 16, 2012 9.057 9.451 9.045 9.427 1,392,317 +0.32(+3.46%)
Feb 15, 2012 8.773 9.388 8.647 9.112 1,693,325 +0.24(+2.66%)
Feb 14, 2012 8.836 8.947 8.702 8.876 685,436 -0.02(-0.27%)
Feb 13, 2012 8.773 8.978 8.765 8.899 788,296 +0.28(+3.20%)
Feb 10, 2012 8.758 8.880 8.584 8.624 526,035 -0.28(-3.10%)
Feb 09, 2012 8.899 8.954 8.828 8.899 585,244 +0.00(+0.00%)
Feb 08, 2012 8.821 8.899 8.695 8.899 464,509 +0.11(+1.25%)
Feb 07, 2012 8.726 8.821 8.627 8.789 370,895 +0.06(+0.63%)
Feb 06, 2012 8.624 8.813 8.584 8.734 279,064 +0.06(+0.73%)
Feb 03, 2012 8.663 8.789 8.632 8.671 691,491 +0.09(+1.10%)
Feb 02, 2012 8.569 8.655 8.529 8.576 600,753 +0.05(+0.55%)
Feb 01, 2012 8.450 8.584 8.380 8.529 748,039 +0.17(+1.98%)
Jan 31, 2012 8.317 8.513 8.120 8.364 1,593,831 +0.14(+1.72%)
Jan 30, 2012 7.616 8.269 7.592 8.222 1,902,750 +0.50(+6.53%)
Jan 27, 2012 7.584 7.718 7.584 7.718 616,088 +0.12(+1.55%)
Jan 26, 2012 7.718 7.757 7.584 7.600 416,153 -0.10(-1.33%)
Jan 25, 2012 7.686 7.726 7.538 7.702 567,640 -0.02(-0.31%)
Jan 24, 2012 7.734 7.852 7.671 7.726 543,301 -0.09(-1.11%)
Jan 23, 2012 7.860 7.970 7.765 7.812 465,452 -0.04(-0.50%)
Jan 20, 2012 7.757 7.875 7.694 7.852 749,988 +0.09(+1.22%)
Jan 19, 2012 7.671 7.797 7.655 7.757 263,141 +0.14(+1.86%)
Jan 18, 2012 7.356 7.639 7.302 7.616 470,956 +0.22(+2.98%)
Jan 17, 2012 7.647 7.742 7.387 7.395 228,833 -0.15(-1.98%)
Jan 13, 2012 7.301 7.584 7.285 7.545 333,558 +0.13(+1.70%)
Jan 12, 2012 7.442 7.513 7.318 7.419 216,477 +0.02(+0.21%)
Jan 11, 2012 7.340 7.427 7.324 7.403 167,908 +0.00(+0.00%)
Jan 10, 2012 7.490 7.490 7.325 7.403 323,019 +0.05(+0.64%)
Jan 09, 2012 7.356 7.395 7.277 7.356 249,035 +0.01(+0.11%)
Jan 06, 2012 7.379 7.442 7.289 7.348 399,069 -0.02(-0.32%)
Jan 05, 2012 7.537 7.576 7.277 7.371 543,627 -0.24(-3.11%)
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.