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 (%)
Oct 30, 2009 5.037 5.114 4.672 4.703 618,539 -0.33(-6.48%)
Oct 29, 2009 4.827 5.145 4.757 5.029 399,263 +0.27(+5.71%)
Oct 28, 2009 5.044 5.215 4.633 4.757 1,175,798 -0.27(-5.40%)
Oct 27, 2009 5.200 5.269 4.967 5.029 483,847 -0.17(-3.28%)
Oct 26, 2009 5.518 5.851 5.126 5.200 554,218 -0.31(-5.63%)
Oct 23, 2009 5.735 5.743 5.487 5.510 420,608 -0.29(-5.08%)
Oct 22, 2009 5.541 5.867 5.456 5.805 439,360 +0.24(+4.32%)
Oct 21, 2009 5.564 5.976 5.518 5.564 507,925 -0.01(-0.14%)
Oct 20, 2009 5.588 5.603 5.549 5.572 367,222 -0.18(-3.10%)
Oct 19, 2009 5.727 5.782 5.642 5.751 273,266 +0.06(+1.09%)
Oct 16, 2009 5.611 5.914 5.425 5.689 649,947 +0.04(+0.69%)
Oct 15, 2009 5.789 5.805 5.626 5.650 513,962 -0.21(-3.58%)
Oct 14, 2009 5.782 5.875 5.727 5.859 429,614 +0.16(+2.86%)
Oct 13, 2009 5.890 5.945 5.603 5.696 369,161 -0.19(-3.17%)
Oct 12, 2009 5.851 5.952 5.696 5.883 196,620 +0.12(+2.16%)
Oct 09, 2009 5.657 6.022 5.611 5.758 307,581 +0.07(+1.23%)
Oct 08, 2009 5.712 5.805 5.572 5.689 458,564 +0.09(+1.66%)
Oct 07, 2009 5.518 5.654 5.479 5.595 223,230 +0.04(+0.70%)
Oct 06, 2009 5.487 5.557 5.285 5.557 657,172 +0.13(+2.43%)
Oct 05, 2009 5.075 5.440 5.060 5.425 499,060 +0.40(+7.87%)
Oct 02, 2009 5.176 5.324 4.858 5.029 518,012 -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.