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

Acco Brands Corp (NY: ACCO )

5.175 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Mar 31, 2010 6.022 6.084 5.890 5.945 403,364 -0.12(-2.05%)
Mar 30, 2010 6.053 6.108 5.976 6.069 262,172 +0.01(+0.13%)
Mar 29, 2010 5.976 6.069 5.921 6.061 276,842 +0.10(+1.69%)
Mar 26, 2010 5.914 5.983 5.859 5.960 371,814 +0.05(+0.92%)
Mar 25, 2010 5.929 5.952 5.859 5.906 333,575 +0.00(+0.00%)
Mar 24, 2010 5.665 5.960 5.665 5.906 572,283 +0.19(+3.40%)
Mar 23, 2010 5.673 5.743 5.502 5.712 455,669 +0.02(+0.41%)
Mar 22, 2010 5.510 5.704 5.448 5.689 295,921 +0.16(+2.81%)
Mar 19, 2010 5.805 5.937 5.479 5.533 1,551,584 -0.27(-4.68%)
Mar 18, 2010 5.789 5.890 5.727 5.805 198,175 -0.01(-0.13%)
Mar 17, 2010 5.758 5.859 5.626 5.813 260,306 +0.05(+0.94%)
Mar 16, 2010 6.038 6.170 5.696 5.758 323,911 -0.26(-4.38%)
Mar 15, 2010 5.960 6.045 5.906 6.022 227,908 +0.00(+0.00%)
Mar 12, 2010 6.286 6.333 5.937 6.022 296,052 -0.24(-3.84%)
Mar 11, 2010 6.263 6.325 6.088 6.263 212,183 -0.07(-1.10%)
Mar 10, 2010 6.418 6.690 6.278 6.333 365,575 -0.10(-1.57%)
Mar 09, 2010 6.255 6.488 6.208 6.434 505,387 +0.15(+2.35%)
Mar 08, 2010 6.108 6.340 6.108 6.286 260,034 +0.19(+3.18%)
Mar 05, 2010 6.115 6.208 6.022 6.092 318,269 +0.04(+0.64%)
Mar 04, 2010 6.131 6.201 5.983 6.053 156,832 -0.08(-1.27%)
Mar 03, 2010 5.991 6.243 5.929 6.131 240,237 +0.17(+2.85%)
Mar 02, 2010 6.170 6.271 5.921 5.961 605,377 -0.21(-3.38%)
Mar 01, 2010 5.595 6.208 5.510 6.170 508,143 +0.61(+10.88%)
Feb 26, 2010 5.626 5.704 5.463 5.564 285,737 -0.07(-1.24%)
Feb 25, 2010 5.564 5.650 5.386 5.634 330,374 -0.09(-1.63%)
Feb 24, 2010 5.642 5.782 5.611 5.727 454,094 +0.10(+1.79%)
Feb 23, 2010 5.820 5.890 5.626 5.626 709,936 -0.23(-3.85%)
Feb 22, 2010 5.859 6.030 5.828 5.851 344,948 +0.02(+0.40%)
Feb 19, 2010 5.820 5.960 5.735 5.828 317,983 +0.01(+0.13%)
Feb 18, 2010 5.820 5.867 5.743 5.820 294,863 +0.01(+0.13%)
Feb 17, 2010 5.844 5.906 5.782 5.813 450,160 -0.01(-0.13%)
Feb 16, 2010 5.712 5.867 5.580 5.820 516,592 +0.19(+3.45%)
Feb 12, 2010 5.696 5.626 5.626 5.626 1,189,730 -0.16(-2.82%)
Feb 11, 2010 5.021 5.844 4.912 5.789 1,681,443 +0.76(+15.12%)
Feb 10, 2010 5.494 5.541 4.594 5.029 3,869,889 -0.51(-9.24%)
Feb 09, 2010 5.510 5.557 5.386 5.541 499,849 +0.10(+1.85%)
Feb 08, 2010 5.557 5.673 5.413 5.440 506,860 -0.14(-2.50%)
Feb 05, 2010 5.626 5.634 5.347 5.580 572,146 -0.02(-0.28%)
Feb 04, 2010 5.983 6.038 5.588 5.595 629,970 -0.48(-7.92%)
Feb 03, 2010 5.991 6.100 5.789 6.077 548,925 +0.08(+1.29%)
Feb 02, 2010 6.084 6.123 5.921 5.999 560,254 -0.02(-0.32%)
Feb 01, 2010 6.030 6.162 5.906 6.018 701,972 +0.04(+0.71%)
Jan 29, 2010 6.045 6.177 5.921 5.976 544,706 -0.04(-0.65%)
Jan 28, 2010 6.224 6.224 5.867 6.014 757,633 -0.19(-3.00%)
Jan 27, 2010 6.177 6.255 5.945 6.201 449,704 -0.01(-0.12%)
Jan 26, 2010 6.302 6.309 6.185 6.208 493,528 -0.12(-1.96%)
Jan 25, 2010 6.441 6.480 6.309 6.333 454,237 -0.05(-0.73%)
Jan 22, 2010 6.387 6.434 6.294 6.379 635,378 -0.02(-0.24%)
Jan 21, 2010 6.402 6.472 6.228 6.395 568,502 +0.03(+0.49%)
Jan 20, 2010 6.496 6.527 6.255 6.364 598,608 -0.19(-2.84%)
Jan 19, 2010 6.356 6.565 6.356 6.550 393,213 +0.23(+3.69%)
Jan 15, 2010 6.278 6.317 6.317 6.317 550,989 +0.02(+0.25%)
Jan 14, 2010 6.232 6.317 6.154 6.302 285,329 +0.06(+0.99%)
Jan 13, 2010 6.255 6.317 6.069 6.240 256,997 +0.03(+0.50%)
Jan 12, 2010 6.333 6.348 6.108 6.208 480,583 -0.20(-3.15%)
Jan 11, 2010 6.325 6.472 6.271 6.410 439,513 +0.14(+2.23%)
Jan 08, 2010 6.247 6.317 6.131 6.271 184,108 -0.02(-0.37%)
Jan 07, 2010 6.115 6.294 6.084 6.294 564,997 +0.16(+2.66%)
Jan 06, 2010 5.968 6.247 5.945 6.131 304,979 +0.17(+2.86%)
Jan 05, 2010 6.139 6.201 5.906 5.960 415,734 -0.17(-2.78%)
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.