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 (%)
May 28, 2010 5.560 5.694 5.434 5.560 422,316 -0.19(-3.29%)
May 27, 2010 5.410 5.773 5.393 5.749 538,701 +0.54(+10.44%)
May 26, 2010 5.206 5.355 5.143 5.206 2,510 +0.09(+1.69%)
May 25, 2010 4.796 5.135 4.725 5.119 648,922 +0.10(+2.04%)
May 24, 2010 5.151 5.182 4.993 5.017 377,620 -0.13(-2.45%)
May 21, 2010 4.773 5.218 4.670 5.143 540,937 +0.24(+4.82%)
May 20, 2010 4.993 5.119 4.875 4.906 507,321 -0.45(-8.38%)
May 19, 2010 5.434 5.568 5.032 5.355 622,246 -0.08(-1.45%)
May 18, 2010 5.907 5.954 5.395 5.434 569,277 -0.35(-6.12%)
May 17, 2010 6.072 6.230 5.568 5.788 679,149 -0.23(-3.80%)
May 14, 2010 6.017 6.300 5.915 6.017 549,995 -0.30(-4.74%)
May 13, 2010 6.285 6.568 6.261 6.316 398,468 -0.03(-0.50%)
May 12, 2010 6.041 6.403 5.962 6.348 454,113 +0.35(+5.77%)
May 11, 2010 5.954 6.037 5.922 6.001 658,948 +0.06(+1.06%)
May 10, 2010 5.915 6.001 5.899 5.938 1,525,244 +0.36(+6.50%)
May 07, 2010 6.072 6.084 5.521 5.576 1,217,474 -0.48(-7.93%)
May 06, 2010 6.340 6.718 5.434 6.056 448,972 -0.14(-2.29%)
May 05, 2010 6.352 6.584 6.198 6.198 538,683 -0.39(-5.86%)
May 04, 2010 7.072 7.088 6.529 6.584 535,196 -0.66(-9.13%)
May 03, 2010 7.238 7.324 7.127 7.245 524,015 +0.06(+0.77%)
Apr 30, 2010 7.371 7.450 7.190 7.190 741,099 -0.15(-2.04%)
Apr 29, 2010 7.285 7.458 7.253 7.340 443,103 +0.16(+2.19%)
Apr 28, 2010 7.127 7.387 7.001 7.182 646,825 -0.02(-0.33%)
Apr 27, 2010 7.127 7.423 7.072 7.206 1,357,849 -0.01(-0.11%)
Apr 26, 2010 6.993 7.364 6.970 7.214 535,119 +0.24(+3.39%)
Apr 23, 2010 6.545 6.978 6.505 6.978 395,993 +0.46(+7.13%)
Apr 22, 2010 6.277 6.560 6.265 6.513 249,928 +0.13(+1.97%)
Apr 21, 2010 6.293 6.403 6.222 6.387 343,116 +0.16(+2.53%)
Apr 20, 2010 6.080 6.237 6.048 6.230 455,122 +0.22(+3.67%)
Apr 19, 2010 5.796 6.096 5.796 6.009 681,603 +0.18(+3.11%)
Apr 16, 2010 6.072 6.261 5.828 5.828 292,069 -0.26(-4.27%)
Apr 15, 2010 6.190 6.285 6.056 6.088 242,944 -0.12(-1.90%)
Apr 14, 2010 5.962 6.269 5.915 6.206 326,355 +0.29(+4.93%)
Apr 13, 2010 5.962 5.962 5.765 5.915 238,330 -0.08(-1.31%)
Apr 12, 2010 6.064 6.064 5.867 5.993 260,243 -0.05(-0.78%)
Apr 09, 2010 5.970 6.104 5.891 6.041 209,202 +0.07(+1.19%)
Apr 08, 2010 6.190 6.190 5.930 5.970 283,731 -0.28(-4.41%)
Apr 07, 2010 6.363 6.363 6.135 6.245 224,155 -0.15(-2.34%)
Apr 06, 2010 6.167 6.403 6.088 6.395 233,724 +0.21(+3.44%)
Apr 05, 2010 6.111 6.277 6.017 6.182 324,341 +0.09(+1.55%)
Apr 01, 2010 6.111 6.088 6.088 6.088 484,159 +0.06(+0.91%)
Mar 31, 2010 6.111 6.174 5.978 6.033 397,478 -0.13(-2.05%)
Mar 30, 2010 6.143 6.198 6.064 6.159 258,346 +0.01(+0.13%)
Mar 29, 2010 6.064 6.159 6.009 6.151 272,803 +0.10(+1.69%)
Mar 26, 2010 6.001 6.072 5.946 6.048 366,389 +0.06(+0.92%)
Mar 25, 2010 6.017 6.041 5.946 5.993 328,708 +0.00(+0.00%)
Mar 24, 2010 5.749 6.048 5.749 5.993 563,932 +0.20(+3.40%)
Mar 23, 2010 5.757 5.828 5.584 5.796 449,020 +0.02(+0.41%)
Mar 22, 2010 5.592 5.788 5.529 5.773 291,603 +0.16(+2.81%)
Mar 19, 2010 5.891 6.025 5.560 5.615 1,528,944 -0.28(-4.68%)
Mar 18, 2010 5.875 5.978 5.812 5.891 195,284 -0.01(-0.13%)
Mar 17, 2010 5.844 5.946 5.710 5.899 256,508 +0.06(+0.94%)
Mar 16, 2010 6.127 6.261 5.781 5.844 319,184 -0.27(-4.38%)
Mar 15, 2010 6.048 6.135 5.993 6.111 224,582 +0.00(+0.00%)
Mar 12, 2010 6.379 6.426 6.025 6.111 291,732 -0.24(-3.84%)
Mar 11, 2010 6.356 6.419 6.178 6.356 209,087 -0.07(-1.10%)
Mar 10, 2010 6.513 6.789 6.371 6.426 360,241 -0.10(-1.57%)
Mar 09, 2010 6.348 6.584 6.300 6.529 498,012 +0.15(+2.35%)
Mar 08, 2010 6.198 6.434 6.198 6.379 256,240 +0.20(+3.18%)
Mar 05, 2010 6.206 6.300 6.111 6.182 313,625 +0.04(+0.64%)
Mar 04, 2010 6.222 6.293 6.072 6.143 154,543 -0.08(-1.27%)
Mar 03, 2010 6.080 6.336 6.017 6.222 236,731 +0.17(+2.85%)
Mar 02, 2010 6.261 6.363 6.009 6.049 596,543 -0.21(-3.38%)
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.