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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 5.480 5.612 5.356 5.480 428,462 -0.19(-3.29%)
May 27, 2010 5.333 5.690 5.315 5.667 546,541 +0.54(+10.44%)
May 26, 2010 5.131 5.279 5.069 5.131 2,546 +0.09(+1.69%)
May 25, 2010 4.727 5.061 4.658 5.046 658,367 +0.10(+2.04%)
May 24, 2010 5.077 5.108 4.921 4.945 383,116 -0.12(-2.45%)
May 21, 2010 4.704 5.143 4.603 5.069 548,809 +0.23(+4.82%)
May 20, 2010 4.921 5.046 4.805 4.836 514,705 -0.44(-8.38%)
May 19, 2010 5.356 5.488 4.960 5.279 631,302 -0.08(-1.45%)
May 18, 2010 5.822 5.868 5.317 5.356 577,562 -0.35(-6.12%)
May 17, 2010 5.985 6.140 5.488 5.705 689,033 -0.23(-3.80%)
May 14, 2010 5.931 6.210 5.830 5.931 558,000 -0.29(-4.74%)
May 13, 2010 6.194 6.474 6.171 6.226 404,268 -0.03(-0.50%)
May 12, 2010 5.954 6.311 5.876 6.257 460,722 +0.34(+5.77%)
May 11, 2010 5.868 5.950 5.837 5.915 668,539 +0.06(+1.06%)
May 10, 2010 5.830 5.915 5.814 5.853 1,547,442 +0.36(+6.50%)
May 07, 2010 5.985 5.997 5.442 5.496 1,235,193 -0.47(-7.93%)
May 06, 2010 6.249 6.621 5.356 5.969 455,506 -0.14(-2.29%)
May 05, 2010 6.260 6.489 6.109 6.109 546,523 -0.38(-5.86%)
May 04, 2010 6.971 6.986 6.435 6.489 542,985 -0.65(-9.13%)
May 03, 2010 7.134 7.219 7.025 7.142 531,641 +0.05(+0.77%)
Apr 30, 2010 7.266 7.343 7.087 7.087 751,885 -0.15(-2.04%)
Apr 29, 2010 7.180 7.351 7.149 7.235 449,552 +0.16(+2.19%)
Apr 28, 2010 7.025 7.281 6.901 7.079 656,238 -0.02(-0.33%)
Apr 27, 2010 7.025 7.316 6.971 7.103 1,377,611 -0.01(-0.11%)
Apr 26, 2010 6.893 7.258 6.870 7.110 542,907 +0.23(+3.39%)
Apr 23, 2010 6.451 6.878 6.412 6.878 401,757 +0.46(+7.13%)
Apr 22, 2010 6.187 6.466 6.175 6.420 253,565 +0.12(+1.97%)
Apr 21, 2010 6.202 6.311 6.132 6.295 348,109 +0.16(+2.53%)
Apr 20, 2010 5.993 6.148 5.962 6.140 461,746 +0.22(+3.67%)
Apr 19, 2010 5.713 6.008 5.713 5.923 691,523 +0.18(+3.11%)
Apr 16, 2010 5.985 6.171 5.744 5.744 296,319 -0.26(-4.27%)
Apr 15, 2010 6.101 6.194 5.969 6.000 246,480 -0.12(-1.90%)
Apr 14, 2010 5.876 6.179 5.830 6.117 331,104 +0.29(+4.93%)
Apr 13, 2010 5.876 5.876 5.682 5.830 241,798 -0.08(-1.31%)
Apr 12, 2010 5.977 5.977 5.783 5.907 264,031 -0.05(-0.78%)
Apr 09, 2010 5.884 6.016 5.806 5.954 212,246 +0.07(+1.19%)
Apr 08, 2010 6.101 6.101 5.845 5.884 287,861 -0.27(-4.41%)
Apr 07, 2010 6.272 6.272 6.047 6.156 227,418 -0.15(-2.34%)
Apr 06, 2010 6.078 6.311 6.000 6.303 237,126 +0.21(+3.44%)
Apr 05, 2010 6.024 6.187 5.931 6.094 329,061 +0.09(+1.55%)
Apr 01, 2010 6.024 6.000 6.000 6.000 491,206 +0.05(+0.91%)
Mar 31, 2010 6.024 6.086 5.892 5.946 403,263 -0.12(-2.05%)
Mar 30, 2010 6.055 6.109 5.977 6.070 262,106 +0.01(+0.13%)
Mar 29, 2010 5.977 6.070 5.923 6.063 276,773 +0.10(+1.69%)
Mar 26, 2010 5.915 5.985 5.861 5.962 371,721 +0.05(+0.92%)
Mar 25, 2010 5.931 5.954 5.861 5.907 333,492 +0.00(+0.00%)
Mar 24, 2010 5.667 5.962 5.667 5.907 572,140 +0.19(+3.40%)
Mar 23, 2010 5.674 5.744 5.504 5.713 455,555 +0.02(+0.41%)
Mar 22, 2010 5.511 5.705 5.449 5.690 295,847 +0.16(+2.81%)
Mar 19, 2010 5.806 5.938 5.480 5.535 1,551,196 -0.27(-4.68%)
Mar 18, 2010 5.791 5.892 5.729 5.806 198,126 -0.01(-0.13%)
Mar 17, 2010 5.760 5.861 5.628 5.814 260,241 +0.05(+0.94%)
Mar 16, 2010 6.039 6.171 5.698 5.760 323,830 -0.26(-4.38%)
Mar 15, 2010 5.962 6.047 5.907 6.024 227,851 +0.00(+0.00%)
Mar 12, 2010 6.288 6.334 5.938 6.024 295,978 -0.24(-3.84%)
Mar 11, 2010 6.264 6.326 6.090 6.264 212,130 -0.07(-1.10%)
Mar 10, 2010 6.420 6.691 6.280 6.334 365,484 -0.10(-1.57%)
Mar 09, 2010 6.257 6.489 6.210 6.435 505,260 +0.15(+2.35%)
Mar 08, 2010 6.109 6.342 6.109 6.288 259,969 +0.19(+3.18%)
Mar 05, 2010 6.117 6.210 6.024 6.094 318,190 +0.04(+0.64%)
Mar 04, 2010 6.132 6.202 5.985 6.055 156,793 -0.08(-1.27%)
Mar 03, 2010 5.993 6.245 5.931 6.132 240,177 +0.17(+2.85%)
Mar 02, 2010 6.171 6.272 5.923 5.963 605,225 -0.21(-3.38%)
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.