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

Acco Brands Corp (NY: ACCO )

4.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 4.532 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%)
Aug 02, 2010 4.782 5.049 4.742 4.986 409,553 +0.32(+6.93%)
Jul 30, 2010 4.663 4.837 4.514 4.663 303,204 -0.03(-0.67%)
Jul 29, 2010 4.427 4.774 4.364 4.695 446,788 +0.32(+7.39%)
Jul 28, 2010 4.553 4.624 4.285 4.372 409,611 -0.21(-4.64%)
Jul 27, 2010 4.608 4.837 4.545 4.585 783,798 +0.05(+1.04%)
Jul 26, 2010 4.214 4.545 4.191 4.537 449,427 +0.35(+8.47%)
Jul 23, 2010 4.096 4.231 4.057 4.183 481,987 +0.06(+1.53%)
Jul 22, 2010 3.931 4.144 3.931 4.120 410,192 +0.27(+6.95%)
Jul 21, 2010 3.939 3.978 3.797 3.852 341,451 -0.09(-2.20%)
Jul 20, 2010 3.781 3.947 3.702 3.939 635,681 +0.08(+2.04%)
Jul 19, 2010 3.891 3.939 3.750 3.860 458,129 -0.02(-0.61%)
Jul 16, 2010 3.884 4.112 3.813 3.884 715,507 -0.28(-6.81%)
Jul 15, 2010 4.404 4.404 4.057 4.167 508,233 -0.24(-5.54%)
Jul 14, 2010 4.467 4.537 4.372 4.411 341,113 -0.09(-2.10%)
Jul 13, 2010 4.506 4.530 4.254 4.506 6,026 +0.24(+5.73%)
Jul 12, 2010 4.364 4.451 4.159 4.262 279,791 -0.13(-3.05%)
Jul 09, 2010 4.396 4.396 4.136 4.396 326,465 +0.20(+4.69%)
Jul 08, 2010 4.199 4.277 4.025 4.199 1,831 +0.24(+5.96%)
Jul 07, 2010 3.962 4.049 3.647 3.962 793,686 +0.15(+3.93%)
Jul 06, 2010 4.010 4.096 3.771 3.813 541,751 -0.10(-2.62%)
Jul 02, 2010 3.915 4.104 3.860 3.915 682,246 -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.