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

Acco Brands Corp (NY: ACCO )

4.905 +0.145 (+3.05%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 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 (%)
Dec 31, 2009 5.938 5.733 5.733 5.733 253,063 -0.21(-3.58%)
Dec 30, 2009 5.907 5.962 5.741 5.946 249,680 +0.03(+0.53%)
Dec 29, 2009 5.946 5.985 5.820 5.915 168,117 -0.06(-1.05%)
Dec 28, 2009 6.033 6.080 5.844 5.978 160,943 -0.05(-0.78%)
Dec 24, 2009 6.025 6.025 5.946 6.025 54,740 +0.05(+0.79%)
Dec 23, 2009 5.883 6.025 5.804 5.978 269,612 +0.13(+2.15%)
Dec 22, 2009 5.828 5.867 5.686 5.851 222,581 +0.04(+0.68%)
Dec 21, 2009 5.915 6.001 5.788 5.812 332,225 -0.03(-0.54%)
Dec 18, 2009 5.875 6.143 5.757 5.844 664,596 +0.04(+0.68%)
Dec 17, 2009 5.883 5.954 5.670 5.804 331,073 -0.13(-2.25%)
Dec 16, 2009 5.796 5.946 5.623 5.938 908,262 +0.25(+4.43%)
Dec 15, 2009 5.686 5.899 5.607 5.686 426,493 -0.05(-0.82%)
Dec 14, 2009 5.678 5.773 5.678 5.733 359,840 +0.18(+3.26%)
Dec 11, 2009 5.592 5.694 5.473 5.552 189,149 +0.01(+0.14%)
Dec 10, 2009 5.749 5.749 5.497 5.544 252,234 -0.17(-3.03%)
Dec 09, 2009 5.473 5.741 5.253 5.718 469,637 +0.24(+4.31%)
Dec 08, 2009 5.473 5.560 5.316 5.481 361,898 -0.05(-0.85%)
Dec 07, 2009 5.442 5.592 5.403 5.529 225,193 +0.10(+1.89%)
Dec 04, 2009 5.418 5.544 5.206 5.426 308,899 +0.15(+2.84%)
Dec 03, 2009 5.363 5.466 5.182 5.277 274,152 -0.06(-1.18%)
Dec 02, 2009 5.324 5.670 5.245 5.340 371,793 +0.00(+0.00%)
Dec 01, 2009 5.198 5.403 5.151 5.340 749,782 +0.20(+3.83%)
Nov 30, 2009 4.725 5.166 4.725 5.143 970,169 +0.42(+8.83%)
Nov 27, 2009 4.859 4.914 4.710 4.725 219,747 -0.32(-6.40%)
Nov 25, 2009 4.899 5.080 4.780 5.048 407,555 +0.20(+4.23%)
Nov 24, 2009 4.962 5.017 4.741 4.843 403,377 -0.18(-3.61%)
Nov 23, 2009 4.930 5.355 4.914 5.025 417,295 +0.21(+4.42%)
Nov 20, 2009 4.969 4.969 4.702 4.812 368,463 -0.18(-3.63%)
Nov 19, 2009 5.355 5.355 4.969 4.993 291,689 -0.39(-7.17%)
Nov 18, 2009 5.442 5.442 5.316 5.379 178,795 -0.08(-1.44%)
Nov 17, 2009 5.269 5.529 5.143 5.458 332,511 +0.18(+3.43%)
Nov 16, 2009 5.158 5.284 5.095 5.277 186,552 +0.20(+4.04%)
Nov 13, 2009 5.041 5.158 4.859 5.072 296,528 -0.01(-0.16%)
Nov 12, 2009 5.458 5.489 5.064 5.080 251,232 -0.39(-7.06%)
Nov 11, 2009 5.544 5.670 5.355 5.466 275,105 -0.01(-0.14%)
Nov 10, 2009 5.387 5.703 5.355 5.473 385,023 +0.13(+2.36%)
Nov 09, 2009 5.025 5.473 5.009 5.347 398,741 +0.38(+7.61%)
Nov 06, 2009 4.875 5.119 4.843 4.969 320,980 +0.06(+1.12%)
Nov 05, 2009 4.725 4.946 4.639 4.914 412,212 +0.24(+5.23%)
Nov 04, 2009 5.064 5.095 4.662 4.670 262,714 -0.30(-6.02%)
Nov 03, 2009 4.812 5.103 4.521 4.969 376,302 +0.12(+2.44%)
Nov 02, 2009 4.828 4.985 4.647 4.851 454,477 +0.08(+1.65%)
Oct 30, 2009 5.111 5.190 4.741 4.773 609,514 -0.33(-6.48%)
Oct 29, 2009 4.899 5.221 4.828 5.103 393,437 +0.28(+5.71%)
Oct 28, 2009 5.119 5.292 4.702 4.828 1,158,641 -0.28(-5.40%)
Oct 27, 2009 5.277 5.347 5.040 5.103 476,787 -0.17(-3.28%)
Oct 26, 2009 5.599 5.938 5.202 5.277 546,131 -0.32(-5.63%)
Oct 23, 2009 5.820 5.828 5.568 5.592 414,471 -0.30(-5.08%)
Oct 22, 2009 5.623 5.954 5.536 5.891 432,949 +0.24(+4.32%)
Oct 21, 2009 5.647 6.064 5.599 5.647 500,514 -0.01(-0.14%)
Oct 20, 2009 5.670 5.686 5.631 5.655 361,864 -0.18(-3.10%)
Oct 19, 2009 5.812 5.867 5.725 5.836 269,279 +0.06(+1.09%)
Oct 16, 2009 5.694 6.001 5.505 5.773 640,463 +0.04(+0.69%)
Oct 15, 2009 5.875 5.891 5.710 5.733 506,463 -0.21(-3.58%)
Oct 14, 2009 5.867 5.962 5.812 5.946 423,345 +0.17(+2.86%)
Oct 13, 2009 5.978 6.033 5.686 5.781 363,775 -0.19(-3.17%)
Oct 12, 2009 5.938 6.041 5.781 5.970 193,751 +0.13(+2.16%)
Oct 09, 2009 5.741 6.111 5.694 5.844 303,093 +0.07(+1.23%)
Oct 08, 2009 5.796 5.891 5.655 5.773 451,873 +0.09(+1.66%)
Oct 07, 2009 5.599 5.737 5.560 5.678 219,973 +0.04(+0.70%)
Oct 06, 2009 5.568 5.639 5.363 5.639 647,583 +0.13(+2.43%)
Oct 05, 2009 5.151 5.521 5.135 5.505 491,778 +0.40(+7.87%)
Oct 02, 2009 5.253 5.403 4.930 5.103 510,454 -0.32(-5.95%)
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.