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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2011 7.522 7.662 7.491 7.491 348,453 -0.12(-1.53%)
Dec 29, 2011 7.607 7.763 7.592 7.607 222,553 +0.05(+0.62%)
Dec 28, 2011 7.693 7.693 7.514 7.561 335,000 -0.18(-2.31%)
Dec 27, 2011 7.607 7.770 7.537 7.739 169,612 +0.09(+1.12%)
Dec 23, 2011 7.716 7.716 7.522 7.654 214,155 -0.04(-0.50%)
Dec 21, 2011 7.677 7.739 7.561 7.693 494,788 -0.02(-0.30%)
Dec 20, 2011 7.708 7.763 7.623 7.716 528,758 +0.23(+3.11%)
Dec 19, 2011 7.724 7.731 7.398 7.483 604,720 -0.16(-2.03%)
Dec 16, 2011 7.537 7.685 7.413 7.638 839,796 +0.14(+1.86%)
Dec 15, 2011 7.731 7.731 7.452 7.499 555,959 -0.08(-1.02%)
Dec 14, 2011 7.584 7.763 7.475 7.576 626,888 -0.12(-1.51%)
Dec 13, 2011 7.708 7.918 7.607 7.693 821,860 +0.09(+1.23%)
Dec 12, 2011 7.662 7.731 7.491 7.600 327,996 -0.14(-1.81%)
Dec 09, 2011 7.685 7.848 7.568 7.739 645,684 +0.29(+3.96%)
Dec 08, 2011 7.514 7.607 7.343 7.444 405,740 -0.19(-2.54%)
Dec 07, 2011 7.382 7.700 7.266 7.638 479,354 +0.18(+2.39%)
Dec 06, 2011 7.227 7.569 7.196 7.460 753,094 +0.24(+3.33%)
Dec 05, 2011 7.374 7.444 7.126 7.219 489,268 +0.02(+0.22%)
Dec 02, 2011 7.343 7.405 7.149 7.204 390,034 +0.01(+0.11%)
Dec 01, 2011 7.258 7.452 7.136 7.196 499,489 -0.12(-1.70%)
Nov 30, 2011 7.297 7.421 7.110 7.320 772,751 +0.38(+5.48%)
Nov 29, 2011 6.932 7.079 6.808 6.940 643,517 +0.07(+1.02%)
Nov 28, 2011 6.823 6.986 6.746 6.870 580,745 +0.34(+5.23%)
Nov 25, 2011 6.521 6.784 6.506 6.528 191,584 -0.11(-1.64%)
Nov 23, 2011 6.816 6.893 6.614 6.637 588,151 -0.26(-3.82%)
Nov 22, 2011 7.079 7.289 6.885 6.901 1,092,347 -0.07(-1.00%)
Nov 21, 2011 6.831 7.002 6.707 6.971 772,614 +0.00(+0.00%)
Nov 18, 2011 6.940 7.165 6.823 6.971 1,704,000 +0.14(+2.05%)
Nov 17, 2011 6.451 6.893 6.063 6.831 6,038,757 +1.43(+26.44%)
Nov 16, 2011 5.504 5.643 5.387 5.403 279,760 -0.21(-3.73%)
Nov 15, 2011 5.403 5.667 5.341 5.612 202,561 +0.16(+2.84%)
Nov 14, 2011 5.605 5.651 5.395 5.457 313,657 -0.21(-3.70%)
Nov 11, 2011 5.597 5.783 5.566 5.667 287,625 +0.17(+3.11%)
Nov 10, 2011 5.581 5.674 5.387 5.496 198,068 +0.05(+1.00%)
Nov 09, 2011 5.395 5.511 5.395 5.442 367,527 -0.19(-3.44%)
Nov 08, 2011 5.636 5.674 5.442 5.636 218,459 +0.06(+1.11%)
Nov 07, 2011 5.496 5.628 5.341 5.573 197,147 +0.05(+0.84%)
Nov 04, 2011 5.527 5.628 5.436 5.527 210,508 -0.08(-1.38%)
Nov 03, 2011 5.488 5.620 5.302 5.605 430,312 +0.19(+3.44%)
Nov 02, 2011 5.178 5.434 5.123 5.418 338,812 +0.38(+7.55%)
Nov 01, 2011 5.046 5.247 4.890 5.038 480,575 -0.29(-5.53%)
Oct 31, 2011 5.418 5.558 5.333 5.333 549,240 -0.23(-4.05%)
Oct 28, 2011 5.473 5.628 5.410 5.558 374,344 +0.07(+1.27%)
Oct 27, 2011 5.426 5.628 5.271 5.488 886,611 +0.33(+6.32%)
Oct 26, 2011 4.968 5.403 4.968 5.162 1,362,509 +0.66(+14.66%)
Oct 25, 2011 4.588 4.642 4.432 4.502 308,241 -0.16(-3.33%)
Oct 24, 2011 4.409 4.658 4.269 4.658 295,388 +0.26(+5.82%)
Oct 21, 2011 4.308 4.409 4.184 4.401 493,930 +0.18(+4.23%)
Oct 20, 2011 4.308 4.308 4.075 4.223 232,839 -0.06(-1.45%)
Oct 19, 2011 4.363 4.448 4.231 4.285 304,921 -0.11(-2.47%)
Oct 18, 2011 4.207 4.456 4.137 4.394 326,299 +0.20(+4.81%)
Oct 17, 2011 4.425 4.432 4.160 4.192 304,675 -0.31(-6.90%)
Oct 14, 2011 4.331 4.510 4.269 4.502 200,008 +0.23(+5.26%)
Oct 13, 2011 4.277 4.331 4.153 4.277 150,286 -0.05(-1.25%)
Oct 12, 2011 4.200 4.339 4.145 4.331 488,595 +0.16(+3.91%)
Oct 11, 2011 4.060 4.192 4.021 4.168 373,701 +0.04(+0.94%)
Oct 10, 2011 3.951 4.137 3.889 4.130 375,362 +0.29(+7.47%)
Oct 07, 2011 4.029 4.075 3.827 3.842 462,786 -0.17(-4.26%)
Oct 06, 2011 3.842 4.029 3.842 4.013 324,640 +0.22(+5.73%)
Oct 05, 2011 3.850 3.866 3.648 3.796 293,575 -0.05(-1.41%)
Oct 04, 2011 3.400 3.897 3.361 3.850 691,722 +0.39(+11.21%)
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.