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: 6:30 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 (%)
Sep 30, 2010 4.465 4.610 4.400 4.465 6,075 -0.08(-1.65%)
Sep 29, 2010 4.501 4.571 4.431 4.540 244,793 +0.01(+0.17%)
Sep 28, 2010 4.424 4.563 4.307 4.532 659 +0.13(+3.00%)
Sep 27, 2010 4.625 4.625 4.369 4.400 348,134 -0.22(-4.71%)
Sep 24, 2010 4.392 4.625 4.354 4.618 532,094 +0.33(+7.60%)
Sep 23, 2010 4.455 4.641 4.245 4.292 2,734 -0.23(-5.15%)
Sep 22, 2010 4.703 4.703 4.455 4.524 423,678 -0.20(-4.27%)
Sep 21, 2010 4.889 4.951 4.664 4.726 620,789 -0.16(-3.33%)
Sep 20, 2010 4.695 4.928 4.602 4.889 1,710,001 +0.30(+6.60%)
Sep 17, 2010 4.587 4.711 4.478 4.587 395,362 -0.05(-1.17%)
Sep 15, 2010 5.006 5.006 4.532 4.641 3,171,679 -0.41(-8.14%)
Sep 14, 2010 4.990 5.122 4.936 5.052 323,975 +0.06(+1.24%)
Sep 13, 2010 4.804 5.013 4.726 4.990 393,448 +0.26(+5.58%)
Sep 10, 2010 4.749 4.843 4.695 4.726 167,281 +0.02(+0.33%)
Sep 09, 2010 4.889 4.943 4.649 4.711 249,943 -0.06(-1.30%)
Sep 08, 2010 4.656 4.802 4.618 4.773 209,595 +0.14(+3.02%)
Sep 07, 2010 4.788 4.843 4.618 4.633 2,224 -0.20(-4.17%)
Sep 03, 2010 4.928 4.967 4.788 4.835 673,079 -0.05(-1.11%)
Sep 02, 2010 4.765 4.889 4.680 4.889 1,106 +0.17(+3.62%)
Sep 01, 2010 4.579 4.718 4.470 4.718 359,565 +0.24(+5.37%)
Aug 31, 2010 4.455 4.641 4.284 4.478 5,154 +0.02(+0.52%)
Aug 30, 2010 4.524 4.579 4.439 4.455 427,176 -0.11(-2.38%)
Aug 27, 2010 4.563 4.563 4.323 4.563 361,947 +0.16(+3.70%)
Aug 26, 2010 4.400 4.544 4.369 4.400 340,866 +0.04(+0.89%)
Aug 25, 2010 4.167 4.385 4.082 4.361 1,542 +0.16(+3.88%)
Aug 24, 2010 4.377 4.392 4.198 4.198 6,267 -0.28(-6.24%)
Aug 23, 2010 4.610 4.695 4.470 4.478 518,116 -0.09(-1.87%)
Aug 20, 2010 4.672 4.687 4.548 4.563 716,402 -0.16(-3.29%)
Aug 19, 2010 4.943 4.975 4.695 4.718 2,332 -0.26(-5.15%)
Aug 18, 2010 4.905 4.982 4.858 4.975 24,290 +0.07(+1.42%)
Aug 17, 2010 4.742 4.959 4.742 4.905 3,718 +0.23(+4.98%)
Aug 16, 2010 4.618 4.897 4.563 4.672 295,119 +0.02(+0.50%)
Aug 13, 2010 4.649 4.680 4.571 4.649 531,606 +0.01(+0.17%)
Aug 12, 2010 4.579 4.687 4.517 4.641 433,761 -0.04(-0.83%)
Aug 11, 2010 4.843 4.866 4.656 4.680 739,267 -0.32(-6.37%)
Aug 10, 2010 5.145 5.200 4.967 4.998 2,879 -0.24(-4.59%)
Aug 09, 2010 5.029 5.285 5.029 5.238 457,701 +0.25(+4.98%)
Aug 06, 2010 4.990 5.029 4.734 4.990 914,204 +0.05(+0.94%)
Aug 05, 2010 4.951 5.044 4.881 4.943 453,293 -0.06(-1.24%)
Aug 04, 2010 4.928 5.052 4.901 5.006 382,180 +0.08(+1.57%)
Aug 03, 2010 4.889 5.052 4.773 4.928 442,382 +0.02(+0.32%)
Aug 02, 2010 4.711 4.975 4.672 4.912 415,721 +0.32(+6.93%)
Jul 30, 2010 4.594 4.765 4.447 4.594 307,770 -0.03(-0.67%)
Jul 29, 2010 4.361 4.703 4.299 4.625 453,517 +0.32(+7.39%)
Jul 28, 2010 4.486 4.555 4.222 4.307 415,780 -0.21(-4.64%)
Jul 27, 2010 4.540 4.765 4.478 4.517 795,603 +0.05(+1.04%)
Jul 26, 2010 4.152 4.478 4.129 4.470 456,196 +0.35(+8.47%)
Jul 23, 2010 4.035 4.168 3.997 4.121 489,246 +0.06(+1.53%)
Jul 22, 2010 3.873 4.082 3.873 4.059 416,370 +0.26(+6.95%)
Jul 21, 2010 3.880 3.919 3.741 3.795 346,593 -0.09(-2.20%)
Jul 20, 2010 3.725 3.888 3.647 3.880 645,255 +0.08(+2.04%)
Jul 19, 2010 3.834 3.880 3.694 3.803 465,029 -0.02(-0.61%)
Jul 16, 2010 3.826 4.051 3.756 3.826 726,284 -0.28(-6.81%)
Jul 15, 2010 4.338 4.338 3.997 4.105 515,887 -0.24(-5.54%)
Jul 14, 2010 4.400 4.470 4.307 4.346 346,251 -0.09(-2.10%)
Jul 13, 2010 4.439 4.462 4.191 4.439 6,116 +0.24(+5.73%)
Jul 12, 2010 4.299 4.385 4.098 4.198 284,005 -0.13(-3.05%)
Jul 09, 2010 4.330 4.330 4.074 4.330 331,382 +0.19(+4.69%)
Jul 08, 2010 4.136 4.214 3.966 4.136 1,859 +0.23(+5.96%)
Jul 07, 2010 3.904 3.989 3.593 3.904 805,640 +0.15(+3.93%)
Jul 06, 2010 3.950 4.035 3.715 3.756 549,910 -0.10(-2.62%)
Jul 02, 2010 3.857 4.043 3.803 3.857 692,521 -0.11(-2.74%)
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.