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 (%)
Jul 30, 2010 4.663 4.837 4.514 4.663 303,204 -0.03(-0.67%)
Jul 29, 2010 4.427 4.774 4.364 4.695 446,788 +0.32(+7.39%)
Jul 28, 2010 4.553 4.624 4.285 4.372 409,611 -0.21(-4.64%)
Jul 27, 2010 4.608 4.837 4.545 4.585 783,798 +0.05(+1.04%)
Jul 26, 2010 4.214 4.545 4.191 4.537 449,427 +0.35(+8.47%)
Jul 23, 2010 4.096 4.231 4.057 4.183 481,987 +0.06(+1.53%)
Jul 22, 2010 3.931 4.144 3.931 4.120 410,192 +0.27(+6.95%)
Jul 21, 2010 3.939 3.978 3.797 3.852 341,451 -0.09(-2.20%)
Jul 20, 2010 3.781 3.947 3.702 3.939 635,681 +0.08(+2.04%)
Jul 19, 2010 3.891 3.939 3.750 3.860 458,129 -0.02(-0.61%)
Jul 16, 2010 3.884 4.112 3.813 3.884 715,507 -0.28(-6.81%)
Jul 15, 2010 4.404 4.404 4.057 4.167 508,233 -0.24(-5.54%)
Jul 14, 2010 4.467 4.537 4.372 4.411 341,113 -0.09(-2.10%)
Jul 13, 2010 4.506 4.530 4.254 4.506 6,026 +0.24(+5.73%)
Jul 12, 2010 4.364 4.451 4.159 4.262 279,791 -0.13(-3.05%)
Jul 09, 2010 4.396 4.396 4.136 4.396 326,465 +0.20(+4.69%)
Jul 08, 2010 4.199 4.277 4.025 4.199 1,831 +0.24(+5.96%)
Jul 07, 2010 3.962 4.049 3.647 3.962 793,686 +0.15(+3.93%)
Jul 06, 2010 4.010 4.096 3.771 3.813 541,751 -0.10(-2.62%)
Jul 02, 2010 3.915 4.104 3.860 3.915 682,246 -0.11(-2.74%)
Jul 01, 2010 3.947 4.073 3.758 4.025 970,007 +0.09(+2.40%)
Jun 30, 2010 3.931 4.151 3.884 3.931 4,834 -0.18(-4.41%)
Jun 29, 2010 4.230 4.230 3.962 4.112 1,196,822 -0.37(-8.26%)
Jun 25, 2010 4.482 4.569 4.175 4.482 1,278,598 +0.30(+7.16%)
Jun 24, 2010 4.183 4.207 4.065 4.183 361 -0.07(-1.67%)
Jun 23, 2010 4.277 4.372 4.136 4.254 707,738 -0.05(-1.10%)
Jun 22, 2010 4.301 4.490 4.151 4.301 1,774 +0.17(+4.00%)
Jun 21, 2010 4.301 4.427 4.073 4.136 519,330 -0.07(-1.69%)
Jun 18, 2010 4.207 4.254 4.096 4.207 907,569 +0.13(+3.29%)
Jun 17, 2010 4.073 4.222 4.010 4.073 976,164 -0.13(-3.18%)
Jun 16, 2010 4.309 4.356 4.144 4.207 894,349 -0.17(-3.96%)
Jun 15, 2010 4.380 4.443 4.238 4.380 3,084 +0.13(+2.96%)
Jun 14, 2010 4.356 4.459 4.230 4.254 531,439 -0.07(-1.64%)
Jun 11, 2010 4.459 4.514 4.262 4.325 1,054,573 -0.19(-4.19%)
Jun 10, 2010 4.514 4.640 4.356 4.514 2,866 +0.09(+1.96%)
Jun 09, 2010 4.671 4.671 4.388 4.427 517,016 -0.17(-3.60%)
Jun 08, 2010 4.845 4.892 4.537 4.593 1,091,513 -0.22(-4.58%)
Jun 07, 2010 4.805 4.884 4.679 4.813 709,947 +0.06(+1.33%)
Jun 04, 2010 4.750 5.010 4.726 4.750 801,341 -0.43(-8.36%)
Jun 03, 2010 5.183 5.412 5.114 5.183 585,137 -0.13(-2.37%)
Jun 02, 2010 5.309 5.412 5.183 5.309 548,899 +0.06(+1.05%)
Jun 01, 2010 5.254 5.506 5.223 5.254 2,502 -0.31(-5.52%)
May 28, 2010 5.561 5.695 5.435 5.561 422,210 -0.19(-3.29%)
May 27, 2010 5.412 5.774 5.394 5.751 538,566 +0.54(+10.44%)
May 26, 2010 5.207 5.357 5.144 5.207 2,509 +0.09(+1.69%)
May 25, 2010 4.797 5.136 4.726 5.120 648,760 +0.10(+2.04%)
May 24, 2010 5.152 5.183 4.994 5.018 377,526 -0.13(-2.45%)
May 21, 2010 4.774 5.219 4.671 5.144 540,802 +0.24(+4.82%)
May 20, 2010 4.994 5.120 4.876 4.908 507,194 -0.45(-8.38%)
May 19, 2010 5.435 5.569 5.034 5.357 622,090 -0.08(-1.45%)
May 18, 2010 5.908 5.955 5.396 5.435 569,134 -0.35(-6.12%)
May 17, 2010 6.074 6.231 5.569 5.790 678,979 -0.23(-3.80%)
May 14, 2010 6.018 6.302 5.916 6.018 549,858 -0.30(-4.74%)
May 13, 2010 6.286 6.570 6.263 6.318 398,369 -0.03(-0.50%)
May 12, 2010 6.042 6.404 5.963 6.349 454,000 +0.35(+5.77%)
May 11, 2010 5.955 6.038 5.924 6.003 658,784 +0.06(+1.06%)
May 10, 2010 5.916 6.003 5.900 5.940 1,524,863 +0.36(+6.50%)
May 07, 2010 6.074 6.085 5.522 5.577 1,217,170 -0.48(-7.93%)
May 06, 2010 6.341 6.719 5.435 6.058 448,860 -0.14(-2.29%)
May 05, 2010 6.353 6.586 6.200 6.200 538,548 -0.39(-5.86%)
May 04, 2010 7.074 7.090 6.530 6.586 535,062 -0.66(-9.13%)
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.