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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 4.725 5.166 4.725 5.143 970,169 +0.42(+8.83%)
Nov 27, 2009 4.859 4.914 4.710 4.725 219,747 -0.32(-6.40%)
Nov 25, 2009 4.899 5.080 4.780 5.048 407,555 +0.20(+4.23%)
Nov 24, 2009 4.962 5.017 4.741 4.843 403,377 -0.18(-3.61%)
Nov 23, 2009 4.930 5.355 4.914 5.025 417,295 +0.21(+4.42%)
Nov 20, 2009 4.969 4.969 4.702 4.812 368,463 -0.18(-3.63%)
Nov 19, 2009 5.355 5.355 4.969 4.993 291,689 -0.39(-7.17%)
Nov 18, 2009 5.442 5.442 5.316 5.379 178,795 -0.08(-1.44%)
Nov 17, 2009 5.269 5.529 5.143 5.458 332,511 +0.18(+3.43%)
Nov 16, 2009 5.158 5.284 5.095 5.277 186,552 +0.20(+4.04%)
Nov 13, 2009 5.041 5.158 4.859 5.072 296,528 -0.01(-0.16%)
Nov 12, 2009 5.458 5.489 5.064 5.080 251,232 -0.39(-7.06%)
Nov 11, 2009 5.544 5.670 5.355 5.466 275,105 -0.01(-0.14%)
Nov 10, 2009 5.387 5.703 5.355 5.473 385,023 +0.13(+2.36%)
Nov 09, 2009 5.025 5.473 5.009 5.347 398,741 +0.38(+7.61%)
Nov 06, 2009 4.875 5.119 4.843 4.969 320,980 +0.06(+1.12%)
Nov 05, 2009 4.725 4.946 4.639 4.914 412,212 +0.24(+5.23%)
Nov 04, 2009 5.064 5.095 4.662 4.670 262,714 -0.30(-6.02%)
Nov 03, 2009 4.812 5.103 4.521 4.969 376,302 +0.12(+2.44%)
Nov 02, 2009 4.828 4.985 4.647 4.851 454,477 +0.08(+1.65%)
Oct 30, 2009 5.111 5.190 4.741 4.773 609,514 -0.33(-6.48%)
Oct 29, 2009 4.899 5.221 4.828 5.103 393,437 +0.28(+5.71%)
Oct 28, 2009 5.119 5.292 4.702 4.828 1,158,641 -0.28(-5.40%)
Oct 27, 2009 5.277 5.347 5.040 5.103 476,787 -0.17(-3.28%)
Oct 26, 2009 5.599 5.938 5.202 5.277 546,131 -0.32(-5.63%)
Oct 23, 2009 5.820 5.828 5.568 5.592 414,471 -0.30(-5.08%)
Oct 22, 2009 5.623 5.954 5.536 5.891 432,949 +0.24(+4.32%)
Oct 21, 2009 5.647 6.064 5.599 5.647 500,514 -0.01(-0.14%)
Oct 20, 2009 5.670 5.686 5.631 5.655 361,864 -0.18(-3.10%)
Oct 19, 2009 5.812 5.867 5.725 5.836 269,279 +0.06(+1.09%)
Oct 16, 2009 5.694 6.001 5.505 5.773 640,463 +0.04(+0.69%)
Oct 15, 2009 5.875 5.891 5.710 5.733 506,463 -0.21(-3.58%)
Oct 14, 2009 5.867 5.962 5.812 5.946 423,345 +0.17(+2.86%)
Oct 13, 2009 5.978 6.033 5.686 5.781 363,775 -0.19(-3.17%)
Oct 12, 2009 5.938 6.041 5.781 5.970 193,751 +0.13(+2.16%)
Oct 09, 2009 5.741 6.111 5.694 5.844 303,093 +0.07(+1.23%)
Oct 08, 2009 5.796 5.891 5.655 5.773 451,873 +0.09(+1.66%)
Oct 07, 2009 5.599 5.737 5.560 5.678 219,973 +0.04(+0.70%)
Oct 06, 2009 5.568 5.639 5.363 5.639 647,583 +0.13(+2.43%)
Oct 05, 2009 5.151 5.521 5.135 5.505 491,778 +0.40(+7.87%)
Oct 02, 2009 5.253 5.403 4.930 5.103 510,454 -0.32(-5.95%)
Oct 01, 2009 5.670 5.733 5.418 5.426 575,694 -0.26(-4.57%)
Sep 30, 2009 5.678 5.820 5.544 5.686 509,424 +0.03(+0.56%)
Sep 29, 2009 5.796 5.804 5.623 5.655 373,313 -0.06(-0.97%)
Sep 28, 2009 5.655 5.836 5.607 5.710 445,697 +0.06(+0.97%)
Sep 25, 2009 5.639 5.733 5.513 5.655 314,504 +0.01(+0.14%)
Sep 24, 2009 5.733 5.844 5.536 5.647 617,032 -0.13(-2.32%)
Sep 23, 2009 5.820 5.844 5.749 5.781 764,257 -0.04(-0.68%)
Sep 22, 2009 5.599 5.891 5.544 5.820 658,706 +0.32(+5.72%)
Sep 21, 2009 5.607 5.607 5.387 5.505 559,063 -0.12(-2.10%)
Sep 18, 2009 5.741 5.741 5.466 5.623 1,153,749 -0.02(-0.42%)
Sep 17, 2009 5.182 6.041 5.182 5.647 1,028,972 +0.54(+10.65%)
Sep 16, 2009 5.103 5.269 5.048 5.103 855,809 +0.03(+0.62%)
Sep 15, 2009 4.899 5.442 4.883 5.072 973,445 +0.19(+3.87%)
Sep 14, 2009 4.623 4.946 4.584 4.883 917,795 +0.25(+5.44%)
Sep 11, 2009 4.623 4.717 4.528 4.631 319,183 +0.06(+1.20%)
Sep 10, 2009 4.528 4.639 4.505 4.576 608,356 +0.05(+1.04%)
Sep 09, 2009 4.426 4.686 4.426 4.528 516,489 +0.10(+2.31%)
Sep 08, 2009 4.521 4.552 4.316 4.426 264,042 -0.06(-1.23%)
Sep 04, 2009 4.395 4.591 4.229 4.481 269,853 +0.08(+1.79%)
Sep 03, 2009 4.402 4.442 4.206 4.402 153,681 +0.01(+0.18%)
Sep 02, 2009 4.410 4.426 4.198 4.395 244,032 -0.02(-0.53%)
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.