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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.910 9.910 9.538 9.631 693,941 -0.18(-1.82%)
Mar 29, 2012 9.740 9.926 9.677 9.809 465,262 -0.03(-0.32%)
Mar 28, 2012 9.871 9.902 9.639 9.840 433,852 -0.04(-0.39%)
Mar 27, 2012 9.833 10.13 9.833 9.879 517,899 +0.02(+0.24%)
Mar 26, 2012 9.794 9.902 9.740 9.856 577,571 +0.16(+1.68%)
Mar 23, 2012 9.670 9.802 9.592 9.693 488,768 +0.02(+0.16%)
Mar 22, 2012 9.685 9.840 9.522 9.677 523,241 -0.14(-1.42%)
Mar 21, 2012 9.957 9.957 9.802 9.817 563,724 -0.13(-1.33%)
Mar 20, 2012 9.980 10.03 9.817 9.949 505,232 -0.15(-1.46%)
Mar 19, 2012 9.825 10.21 9.747 10.10 847,438 +0.23(+2.28%)
Mar 16, 2012 10.08 10.10 9.833 9.871 1,087,819 -0.21(-2.08%)
Mar 15, 2012 9.934 10.28 9.809 10.08 1,877,891 +0.38(+3.92%)
Mar 14, 2012 9.553 9.701 9.499 9.701 461,528 +0.12(+1.30%)
Mar 13, 2012 9.328 9.608 9.227 9.577 712,827 +0.35(+3.78%)
Mar 12, 2012 9.196 9.289 9.002 9.227 295,025 +0.05(+0.59%)
Mar 09, 2012 8.971 9.328 8.956 9.173 289,295 +0.20(+2.25%)
Mar 08, 2012 9.010 9.049 8.901 8.971 460,560 +0.02(+0.26%)
Mar 07, 2012 8.808 9.095 8.692 8.948 379,774 +0.16(+1.77%)
Mar 06, 2012 8.878 8.956 8.715 8.793 594,408 -0.20(-2.24%)
Mar 05, 2012 9.282 9.320 8.886 8.995 394,427 -0.33(-3.50%)
Mar 02, 2012 9.328 9.631 9.251 9.320 754,573 -0.02(-0.17%)
Mar 01, 2012 9.157 9.406 9.134 9.336 1,022,281 +0.18(+1.95%)
Feb 29, 2012 9.530 9.670 9.119 9.157 490,425 -0.34(-3.59%)
Feb 28, 2012 9.507 9.685 9.452 9.499 432,008 -0.02(-0.24%)
Feb 27, 2012 9.476 9.538 9.220 9.522 205,971 -0.02(-0.16%)
Feb 24, 2012 9.546 9.623 9.483 9.538 307,976 +0.00(+0.00%)
Feb 23, 2012 9.367 9.546 9.344 9.538 535,207 +0.18(+1.91%)
Feb 22, 2012 9.367 9.437 9.297 9.359 477,988 -0.03(-0.33%)
Feb 21, 2012 9.390 9.468 9.325 9.390 470,026 +0.00(+0.00%)
Feb 17, 2012 9.313 9.507 9.251 9.390 1,284,746 +0.10(+1.09%)
Feb 16, 2012 8.925 9.313 8.913 9.289 1,412,933 +0.31(+3.46%)
Feb 15, 2012 8.645 9.251 8.521 8.979 1,718,399 +0.23(+2.66%)
Feb 14, 2012 8.707 8.816 8.575 8.746 695,585 -0.02(-0.27%)
Feb 13, 2012 8.645 8.847 8.638 8.769 799,969 +0.27(+3.20%)
Feb 10, 2012 8.630 8.750 8.459 8.498 533,824 -0.27(-3.10%)
Feb 09, 2012 8.769 8.824 8.700 8.769 593,910 +0.00(+0.00%)
Feb 08, 2012 8.692 8.769 8.568 8.769 471,387 +0.11(+1.25%)
Feb 07, 2012 8.599 8.692 8.501 8.661 376,387 +0.05(+0.63%)
Feb 06, 2012 8.498 8.684 8.459 8.606 283,196 +0.06(+0.73%)
Feb 03, 2012 8.537 8.661 8.506 8.544 701,730 +0.09(+1.10%)
Feb 02, 2012 8.444 8.529 8.405 8.451 609,648 +0.05(+0.55%)
Feb 01, 2012 8.327 8.459 8.257 8.405 759,115 +0.16(+1.98%)
Jan 31, 2012 8.195 8.389 8.001 8.242 1,617,432 +0.14(+1.72%)
Jan 30, 2012 7.504 8.149 7.481 8.102 1,930,925 +0.50(+6.53%)
Jan 27, 2012 7.473 7.605 7.473 7.605 625,210 +0.12(+1.55%)
Jan 26, 2012 7.605 7.644 7.473 7.489 422,316 -0.10(-1.33%)
Jan 25, 2012 7.574 7.613 7.428 7.590 576,045 -0.02(-0.31%)
Jan 24, 2012 7.621 7.737 7.559 7.613 551,346 -0.09(-1.11%)
Jan 23, 2012 7.745 7.854 7.652 7.699 472,344 -0.04(-0.50%)
Jan 20, 2012 7.644 7.761 7.582 7.737 761,093 +0.09(+1.22%)
Jan 19, 2012 7.559 7.683 7.543 7.644 267,037 +0.14(+1.86%)
Jan 18, 2012 7.248 7.528 7.196 7.504 477,930 +0.22(+2.98%)
Jan 17, 2012 7.536 7.629 7.279 7.287 232,222 -0.15(-1.98%)
Jan 13, 2012 7.194 7.473 7.179 7.435 338,497 +0.12(+1.70%)
Jan 12, 2012 7.334 7.404 7.211 7.310 219,683 +0.02(+0.21%)
Jan 11, 2012 7.233 7.318 7.217 7.295 170,394 +0.00(+0.00%)
Jan 10, 2012 7.380 7.380 7.218 7.295 327,802 +0.05(+0.64%)
Jan 09, 2012 7.248 7.287 7.171 7.248 252,723 +0.01(+0.11%)
Jan 06, 2012 7.272 7.334 7.182 7.241 404,978 -0.02(-0.32%)
Jan 05, 2012 7.427 7.466 7.171 7.264 551,677 -0.23(-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.