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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 5.628 5.705 5.465 5.566 285,666 -0.07(-1.24%)
Feb 25, 2010 5.566 5.651 5.387 5.636 330,292 -0.09(-1.63%)
Feb 24, 2010 5.643 5.783 5.612 5.729 453,981 +0.10(+1.79%)
Feb 23, 2010 5.822 5.892 5.628 5.628 709,758 -0.23(-3.85%)
Feb 22, 2010 5.861 6.031 5.830 5.853 344,862 +0.02(+0.40%)
Feb 19, 2010 5.822 5.962 5.737 5.830 317,904 +0.01(+0.13%)
Feb 18, 2010 5.822 5.868 5.744 5.822 294,789 +0.01(+0.13%)
Feb 17, 2010 5.845 5.907 5.783 5.814 450,048 -0.01(-0.13%)
Feb 16, 2010 5.713 5.868 5.581 5.822 516,463 +0.19(+3.45%)
Feb 12, 2010 5.698 5.628 5.628 5.628 1,189,432 -0.16(-2.81%)
Feb 11, 2010 5.022 5.845 4.914 5.791 1,681,023 +0.76(+15.12%)
Feb 10, 2010 5.496 5.542 4.595 5.030 3,868,922 -0.51(-9.24%)
Feb 09, 2010 5.511 5.558 5.387 5.542 499,724 +0.10(+1.85%)
Feb 08, 2010 5.558 5.674 5.414 5.442 506,733 -0.14(-2.50%)
Feb 05, 2010 5.628 5.636 5.348 5.581 572,003 -0.02(-0.28%)
Feb 04, 2010 5.985 6.039 5.589 5.597 629,813 -0.48(-7.92%)
Feb 03, 2010 5.993 6.101 5.791 6.078 548,788 +0.08(+1.29%)
Feb 02, 2010 6.086 6.125 5.923 6.000 560,114 -0.02(-0.32%)
Feb 01, 2010 6.031 6.163 5.907 6.020 701,797 +0.04(+0.71%)
Jan 29, 2010 6.047 6.179 5.923 5.977 544,570 -0.04(-0.65%)
Jan 28, 2010 6.226 6.226 5.868 6.016 757,444 -0.19(-3.00%)
Jan 27, 2010 6.179 6.257 5.946 6.202 449,592 -0.01(-0.12%)
Jan 26, 2010 6.303 6.311 6.187 6.210 493,405 -0.12(-1.96%)
Jan 25, 2010 6.443 6.482 6.311 6.334 454,124 -0.05(-0.73%)
Jan 22, 2010 6.389 6.435 6.295 6.381 635,220 -0.02(-0.24%)
Jan 21, 2010 6.404 6.474 6.229 6.396 568,360 +0.03(+0.49%)
Jan 20, 2010 6.497 6.528 6.257 6.365 598,458 -0.19(-2.84%)
Jan 19, 2010 6.358 6.567 6.358 6.552 393,115 +0.23(+3.69%)
Jan 15, 2010 6.280 6.319 6.319 6.319 550,851 +0.02(+0.25%)
Jan 14, 2010 6.233 6.319 6.156 6.303 285,257 +0.06(+1.00%)
Jan 13, 2010 6.257 6.319 6.070 6.241 256,933 +0.03(+0.50%)
Jan 12, 2010 6.334 6.350 6.109 6.210 480,463 -0.20(-3.15%)
Jan 11, 2010 6.326 6.474 6.272 6.412 439,403 +0.14(+2.23%)
Jan 08, 2010 6.249 6.319 6.132 6.272 184,062 -0.02(-0.37%)
Jan 07, 2010 6.117 6.295 6.086 6.295 564,856 +0.16(+2.66%)
Jan 06, 2010 5.969 6.249 5.946 6.132 304,903 +0.17(+2.86%)
Jan 05, 2010 6.140 6.202 5.907 5.962 415,630 -0.17(-2.78%)
Jan 04, 2010 5.814 6.187 5.737 6.132 501,500 +0.48(+8.52%)
Dec 31, 2009 5.853 5.651 5.651 5.651 256,746 -0.21(-3.58%)
Dec 30, 2009 5.822 5.876 5.659 5.861 253,314 +0.03(+0.53%)
Dec 29, 2009 5.861 5.900 5.737 5.830 170,564 -0.06(-1.05%)
Dec 28, 2009 5.946 5.993 5.760 5.892 163,285 -0.05(-0.78%)
Dec 24, 2009 5.938 5.938 5.861 5.938 55,537 +0.05(+0.79%)
Dec 23, 2009 5.799 5.938 5.721 5.892 273,536 +0.12(+2.15%)
Dec 22, 2009 5.744 5.783 5.605 5.768 225,820 +0.04(+0.68%)
Dec 21, 2009 5.830 5.915 5.705 5.729 337,060 -0.03(-0.54%)
Dec 18, 2009 5.791 6.055 5.674 5.760 674,269 +0.04(+0.68%)
Dec 17, 2009 5.799 5.868 5.589 5.721 335,892 -0.13(-2.25%)
Dec 16, 2009 5.713 5.861 5.542 5.853 921,481 +0.25(+4.43%)
Dec 15, 2009 5.605 5.814 5.527 5.605 432,700 -0.05(-0.82%)
Dec 14, 2009 5.597 5.690 5.597 5.651 365,077 +0.18(+3.26%)
Dec 11, 2009 5.511 5.612 5.395 5.473 191,902 +0.01(+0.14%)
Dec 10, 2009 5.667 5.667 5.418 5.465 255,905 -0.17(-3.03%)
Dec 09, 2009 5.395 5.659 5.178 5.636 476,472 +0.23(+4.31%)
Dec 08, 2009 5.395 5.480 5.240 5.403 367,165 -0.05(-0.85%)
Dec 07, 2009 5.364 5.511 5.325 5.449 228,470 +0.10(+1.89%)
Dec 04, 2009 5.341 5.465 5.131 5.348 313,395 +0.15(+2.84%)
Dec 03, 2009 5.286 5.387 5.108 5.201 278,142 -0.06(-1.18%)
Dec 02, 2009 5.247 5.589 5.170 5.263 377,204 +0.00(+0.00%)
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.