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 (%)
May 31, 2012 7.180 7.235 6.979 7.079 2,715,477 -0.12(-1.62%)
May 30, 2012 7.351 7.351 7.134 7.196 1,263,216 -0.22(-2.93%)
May 29, 2012 7.398 7.452 7.297 7.413 1,593,408 +0.12(+1.60%)
May 25, 2012 7.343 7.374 7.227 7.297 1,824,386 -0.06(-0.84%)
May 24, 2012 7.483 7.545 7.297 7.359 2,062,057 -0.12(-1.66%)
May 23, 2012 7.297 7.561 7.095 7.483 2,822,395 +0.15(+2.01%)
May 22, 2012 7.638 7.669 7.336 7.336 2,703,512 -0.27(-3.57%)
May 21, 2012 7.537 7.739 7.483 7.607 1,910,275 +0.08(+1.03%)
May 18, 2012 7.607 7.863 7.499 7.530 1,699,036 -0.12(-1.52%)
May 17, 2012 7.832 7.995 7.623 7.646 3,230,266 -0.26(-3.24%)
May 16, 2012 7.879 8.104 7.871 7.902 1,602,024 +0.02(+0.30%)
May 15, 2012 7.918 8.034 7.778 7.879 1,634,004 -0.08(-0.98%)
May 14, 2012 7.980 8.143 7.848 7.957 2,058,543 -0.15(-1.82%)
May 11, 2012 7.972 8.151 7.879 8.104 2,777,165 +0.05(+0.67%)
May 10, 2012 7.918 8.182 7.770 8.050 3,926,308 +0.21(+2.67%)
May 09, 2012 7.902 7.964 7.607 7.840 3,730,882 -0.25(-3.07%)
May 08, 2012 8.042 8.182 7.763 8.089 3,775,674 -0.02(-0.29%)
May 07, 2012 8.259 8.461 7.988 8.112 4,463,336 -0.29(-3.51%)
May 04, 2012 8.624 8.733 8.329 8.407 5,680,890 -0.27(-3.13%)
May 03, 2012 8.609 8.849 8.531 8.678 2,932,652 -0.07(-0.80%)
May 02, 2012 8.616 8.853 8.228 8.748 6,211,705 +0.21(+2.45%)
May 01, 2012 8.321 10.32 8.193 8.539 7,669,257 +0.35(+4.27%)
Apr 30, 2012 8.492 8.515 7.995 8.189 11,055,967 -0.33(-3.83%)
Apr 27, 2012 8.360 8.554 8.236 8.515 1,197,682 +0.16(+1.95%)
Apr 26, 2012 8.166 8.430 8.120 8.352 1,723,705 +0.19(+2.28%)
Apr 25, 2012 8.376 8.547 8.081 8.166 1,169,403 -0.16(-1.96%)
Apr 24, 2012 8.298 8.384 8.081 8.329 1,622,128 +0.04(+0.47%)
Apr 23, 2012 8.477 8.477 8.197 8.290 1,227,652 -0.27(-3.17%)
Apr 20, 2012 8.640 8.710 8.477 8.562 967,852 +0.03(+0.36%)
Apr 19, 2012 8.772 8.818 8.352 8.531 2,872,099 -0.26(-2.92%)
Apr 18, 2012 8.795 8.911 8.515 8.787 1,998,531 -0.05(-0.53%)
Apr 17, 2012 9.012 9.098 8.834 8.834 2,338,189 -0.31(-3.40%)
Apr 16, 2012 9.005 9.300 8.865 9.144 934,613 +0.19(+2.17%)
Apr 13, 2012 9.121 9.136 8.880 8.950 1,012,726 -0.23(-2.54%)
Apr 12, 2012 9.059 9.338 9.043 9.183 701,661 +0.11(+1.20%)
Apr 11, 2012 8.888 9.121 8.826 9.074 622,114 +0.32(+3.63%)
Apr 10, 2012 9.136 9.160 8.585 8.756 757,534 -0.38(-4.16%)
Apr 09, 2012 9.160 9.300 8.950 9.136 526,668 -0.21(-2.24%)
Apr 05, 2012 9.331 9.486 9.261 9.346 773,336 +0.00(+0.00%)
Apr 04, 2012 9.633 9.633 9.268 9.346 576,847 -0.42(-4.29%)
Apr 03, 2012 9.975 10.08 9.688 9.765 440,050 -0.24(-2.41%)
Apr 02, 2012 9.618 10.08 9.323 10.01 724,989 +0.37(+3.87%)
Mar 30, 2012 9.913 9.913 9.540 9.633 693,767 -0.18(-1.82%)
Mar 29, 2012 9.742 9.928 9.680 9.812 465,146 -0.03(-0.32%)
Mar 28, 2012 9.874 9.905 9.641 9.843 433,744 -0.04(-0.39%)
Mar 27, 2012 9.835 10.13 9.835 9.882 517,769 +0.02(+0.24%)
Mar 26, 2012 9.796 9.905 9.742 9.858 577,426 +0.16(+1.68%)
Mar 23, 2012 9.672 9.804 9.594 9.695 488,646 +0.02(+0.16%)
Mar 22, 2012 9.688 9.843 9.525 9.680 523,110 -0.14(-1.42%)
Mar 21, 2012 9.959 9.959 9.804 9.820 563,583 -0.13(-1.33%)
Mar 20, 2012 9.983 10.03 9.820 9.952 505,106 -0.15(-1.46%)
Mar 19, 2012 9.827 10.21 9.750 10.10 847,227 +0.23(+2.28%)
Mar 16, 2012 10.08 10.10 9.835 9.874 1,087,547 -0.21(-2.08%)
Mar 15, 2012 9.936 10.29 9.812 10.08 1,877,421 +0.38(+3.92%)
Mar 14, 2012 9.556 9.703 9.501 9.703 461,413 +0.12(+1.30%)
Mar 13, 2012 9.331 9.610 9.230 9.579 712,649 +0.35(+3.78%)
Mar 12, 2012 9.199 9.292 9.005 9.230 294,951 +0.05(+0.59%)
Mar 09, 2012 8.973 9.331 8.958 9.175 289,222 +0.20(+2.25%)
Mar 08, 2012 9.012 9.051 8.904 8.973 460,445 +0.02(+0.26%)
Mar 07, 2012 8.810 9.098 8.694 8.950 379,679 +0.16(+1.77%)
Mar 06, 2012 8.880 8.958 8.717 8.795 594,260 -0.20(-2.24%)
Mar 05, 2012 9.284 9.323 8.888 8.997 394,329 -0.33(-3.50%)
Mar 02, 2012 9.331 9.633 9.253 9.323 754,384 -0.02(-0.17%)
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.