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 (%)
Oct 29, 2010 4.860 4.939 4.845 4.908 574,410 +0.00(+0.00%)
Oct 28, 2010 5.010 5.018 4.805 4.908 556,549 -0.02(-0.48%)
Oct 27, 2010 4.585 5.002 4.585 4.931 1,325,949 +0.25(+5.39%)
Oct 25, 2010 4.679 4.805 4.640 4.679 151,932 +0.06(+1.37%)
Oct 22, 2010 4.687 4.687 4.537 4.616 116,697 -0.06(-1.18%)
Oct 21, 2010 4.782 4.821 4.451 4.671 353,117 -0.06(-1.17%)
Oct 20, 2010 4.593 4.837 4.593 4.726 366,548 +0.18(+3.99%)
Oct 19, 2010 4.719 4.774 4.490 4.545 262,663 -0.28(-5.87%)
Oct 18, 2010 4.782 4.853 4.726 4.829 154,756 +0.07(+1.49%)
Oct 15, 2010 4.790 4.821 4.632 4.758 329,694 +0.06(+1.17%)
Oct 14, 2010 4.845 4.884 4.640 4.703 351,693 -0.15(-3.08%)
Oct 13, 2010 4.648 4.892 4.608 4.853 607,351 +0.23(+4.94%)
Oct 12, 2010 4.616 4.663 4.490 4.624 300,473 +0.02(+0.51%)
Oct 11, 2010 4.624 4.703 4.593 4.600 259,667 -0.02(-0.34%)
Oct 08, 2010 4.616 4.648 4.451 4.616 489,978 +0.10(+2.27%)
Oct 07, 2010 4.632 4.663 4.443 4.514 1,377 -0.06(-1.21%)
Oct 06, 2010 4.640 4.648 4.506 4.569 213,357 -0.07(-1.53%)
Oct 05, 2010 4.506 4.648 4.443 4.640 278,449 +0.21(+4.80%)
Oct 04, 2010 4.648 4.648 4.348 4.427 315,141 -0.24(-5.07%)
Oct 01, 2010 4.663 4.703 4.490 4.663 243,566 +0.13(+2.90%)
Sep 30, 2010 4.532 4.679 4.467 4.532 5,985 -0.08(-1.65%)
Sep 29, 2010 4.569 4.640 4.498 4.608 241,161 +0.01(+0.17%)
Sep 28, 2010 4.490 4.632 4.372 4.600 649 +0.13(+3.00%)
Sep 27, 2010 4.695 4.695 4.435 4.467 342,969 -0.22(-4.71%)
Sep 24, 2010 4.459 4.695 4.419 4.687 524,198 +0.33(+7.59%)
Sep 23, 2010 4.522 4.711 4.309 4.356 2,693 -0.24(-5.15%)
Sep 22, 2010 4.774 4.774 4.522 4.593 417,391 -0.20(-4.27%)
Sep 21, 2010 4.963 5.026 4.734 4.797 611,578 -0.17(-3.33%)
Sep 20, 2010 4.766 5.002 4.671 4.963 1,684,629 +0.31(+6.60%)
Sep 17, 2010 4.656 4.782 4.545 4.656 389,495 -0.06(-1.17%)
Sep 15, 2010 5.081 5.081 4.600 4.711 3,124,618 -0.42(-8.14%)
Sep 14, 2010 5.065 5.199 5.010 5.128 319,168 +0.06(+1.24%)
Sep 13, 2010 4.876 5.089 4.797 5.065 387,610 +0.27(+5.58%)
Sep 10, 2010 4.821 4.916 4.766 4.797 164,799 +0.02(+0.33%)
Sep 09, 2010 4.963 5.018 4.719 4.782 246,235 -0.06(-1.30%)
Sep 08, 2010 4.726 4.874 4.687 4.845 206,485 +0.14(+3.01%)
Sep 07, 2010 4.860 4.916 4.687 4.703 2,191 -0.20(-4.17%)
Sep 03, 2010 5.002 5.042 4.860 4.908 663,092 -0.06(-1.11%)
Sep 02, 2010 4.837 4.963 4.750 4.963 1,090 +0.17(+3.62%)
Sep 01, 2010 4.648 4.790 4.537 4.790 354,230 +0.24(+5.37%)
Aug 31, 2010 4.522 4.711 4.348 4.545 5,077 +0.02(+0.52%)
Aug 30, 2010 4.593 4.648 4.506 4.522 420,838 -0.11(-2.38%)
Aug 27, 2010 4.632 4.632 4.388 4.632 356,576 +0.17(+3.70%)
Aug 26, 2010 4.467 4.612 4.435 4.467 335,808 +0.04(+0.89%)
Aug 25, 2010 4.230 4.451 4.144 4.427 1,519 +0.17(+3.88%)
Aug 24, 2010 4.443 4.459 4.262 4.262 6,174 -0.28(-6.24%)
Aug 23, 2010 4.679 4.766 4.537 4.545 510,429 -0.09(-1.87%)
Aug 20, 2010 4.742 4.758 4.616 4.632 705,772 -0.16(-3.29%)
Aug 19, 2010 5.018 5.049 4.766 4.790 2,297 -0.26(-5.15%)
Aug 18, 2010 4.979 5.057 4.931 5.049 23,930 +0.07(+1.42%)
Aug 17, 2010 4.813 5.034 4.813 4.979 3,663 +0.24(+4.98%)
Aug 16, 2010 4.687 4.971 4.632 4.742 290,740 +0.02(+0.50%)
Aug 13, 2010 4.719 4.750 4.640 4.719 523,719 +0.01(+0.17%)
Aug 12, 2010 4.648 4.758 4.585 4.711 427,325 -0.04(-0.83%)
Aug 11, 2010 4.916 4.939 4.726 4.750 728,298 -0.32(-6.37%)
Aug 10, 2010 5.223 5.278 5.042 5.073 2,837 -0.24(-4.59%)
Aug 09, 2010 5.105 5.365 5.105 5.317 450,910 +0.25(+4.98%)
Aug 06, 2010 5.065 5.105 4.805 5.065 900,639 +0.05(+0.94%)
Aug 05, 2010 5.026 5.120 4.955 5.018 446,567 -0.06(-1.24%)
Aug 04, 2010 5.002 5.128 4.975 5.081 376,509 +0.08(+1.57%)
Aug 03, 2010 4.963 5.128 4.845 5.002 435,819 +0.02(+0.32%)
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.