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 (%)
Jan 29, 2010 6.135 6.269 6.009 6.064 536,758 -0.04(-0.65%)
Jan 28, 2010 6.316 6.316 5.954 6.104 746,578 -0.19(-3.00%)
Jan 27, 2010 6.269 6.348 6.033 6.293 443,142 -0.01(-0.13%)
Jan 26, 2010 6.395 6.403 6.277 6.300 486,327 -0.13(-1.96%)
Jan 25, 2010 6.537 6.576 6.403 6.426 447,609 -0.05(-0.73%)
Jan 22, 2010 6.482 6.529 6.387 6.474 626,107 -0.02(-0.24%)
Jan 21, 2010 6.497 6.568 6.320 6.489 560,207 +0.03(+0.49%)
Jan 20, 2010 6.592 6.623 6.348 6.458 589,873 -0.19(-2.84%)
Jan 19, 2010 6.450 6.663 6.450 6.647 387,476 +0.24(+3.69%)
Jan 15, 2010 6.371 6.411 6.411 6.411 542,949 +0.02(+0.25%)
Jan 14, 2010 6.324 6.411 6.245 6.395 281,165 +0.06(+0.99%)
Jan 13, 2010 6.348 6.411 6.159 6.332 253,247 +0.03(+0.50%)
Jan 12, 2010 6.426 6.442 6.198 6.300 473,571 -0.20(-3.15%)
Jan 11, 2010 6.419 6.568 6.363 6.505 433,100 +0.14(+2.23%)
Jan 08, 2010 6.340 6.411 6.222 6.363 181,422 -0.02(-0.37%)
Jan 07, 2010 6.206 6.387 6.174 6.387 556,753 +0.17(+2.66%)
Jan 06, 2010 6.056 6.340 6.033 6.222 300,529 +0.17(+2.86%)
Jan 05, 2010 6.230 6.293 5.993 6.048 409,668 -0.17(-2.78%)
Jan 04, 2010 5.899 6.277 5.820 6.222 494,306 +0.49(+8.52%)
Dec 31, 2009 5.938 5.733 5.733 5.733 253,063 -0.21(-3.58%)
Dec 30, 2009 5.907 5.962 5.741 5.946 249,680 +0.03(+0.53%)
Dec 29, 2009 5.946 5.985 5.820 5.915 168,117 -0.06(-1.05%)
Dec 28, 2009 6.033 6.080 5.844 5.978 160,943 -0.05(-0.78%)
Dec 24, 2009 6.025 6.025 5.946 6.025 54,740 +0.05(+0.79%)
Dec 23, 2009 5.883 6.025 5.804 5.978 269,612 +0.13(+2.15%)
Dec 22, 2009 5.828 5.867 5.686 5.851 222,581 +0.04(+0.68%)
Dec 21, 2009 5.915 6.001 5.788 5.812 332,225 -0.03(-0.54%)
Dec 18, 2009 5.875 6.143 5.757 5.844 664,596 +0.04(+0.68%)
Dec 17, 2009 5.883 5.954 5.670 5.804 331,073 -0.13(-2.25%)
Dec 16, 2009 5.796 5.946 5.623 5.938 908,262 +0.25(+4.43%)
Dec 15, 2009 5.686 5.899 5.607 5.686 426,493 -0.05(-0.82%)
Dec 14, 2009 5.678 5.773 5.678 5.733 359,840 +0.18(+3.26%)
Dec 11, 2009 5.592 5.694 5.473 5.552 189,149 +0.01(+0.14%)
Dec 10, 2009 5.749 5.749 5.497 5.544 252,234 -0.17(-3.03%)
Dec 09, 2009 5.473 5.741 5.253 5.718 469,637 +0.24(+4.31%)
Dec 08, 2009 5.473 5.560 5.316 5.481 361,898 -0.05(-0.85%)
Dec 07, 2009 5.442 5.592 5.403 5.529 225,193 +0.10(+1.89%)
Dec 04, 2009 5.418 5.544 5.206 5.426 308,899 +0.15(+2.84%)
Dec 03, 2009 5.363 5.466 5.182 5.277 274,152 -0.06(-1.18%)
Dec 02, 2009 5.324 5.670 5.245 5.340 371,793 +0.00(+0.00%)
Dec 01, 2009 5.198 5.403 5.151 5.340 749,782 +0.20(+3.83%)
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%)
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.