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 +0.020 (+0.40%)
Official Closing 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 (%)
Apr 30, 2010 7.371 7.450 7.190 7.190 741,099 -0.15(-2.04%)
Apr 29, 2010 7.285 7.458 7.253 7.340 443,103 +0.16(+2.19%)
Apr 28, 2010 7.127 7.387 7.001 7.182 646,825 -0.02(-0.33%)
Apr 27, 2010 7.127 7.423 7.072 7.206 1,357,849 -0.01(-0.11%)
Apr 26, 2010 6.993 7.364 6.970 7.214 535,119 +0.24(+3.39%)
Apr 23, 2010 6.545 6.978 6.505 6.978 395,993 +0.46(+7.13%)
Apr 22, 2010 6.277 6.560 6.265 6.513 249,928 +0.13(+1.97%)
Apr 21, 2010 6.293 6.403 6.222 6.387 343,116 +0.16(+2.53%)
Apr 20, 2010 6.080 6.237 6.048 6.230 455,122 +0.22(+3.67%)
Apr 19, 2010 5.796 6.096 5.796 6.009 681,603 +0.18(+3.11%)
Apr 16, 2010 6.072 6.261 5.828 5.828 292,069 -0.26(-4.27%)
Apr 15, 2010 6.190 6.285 6.056 6.088 242,944 -0.12(-1.90%)
Apr 14, 2010 5.962 6.269 5.915 6.206 326,355 +0.29(+4.93%)
Apr 13, 2010 5.962 5.962 5.765 5.915 238,330 -0.08(-1.31%)
Apr 12, 2010 6.064 6.064 5.867 5.993 260,243 -0.05(-0.78%)
Apr 09, 2010 5.970 6.104 5.891 6.041 209,202 +0.07(+1.19%)
Apr 08, 2010 6.190 6.190 5.930 5.970 283,731 -0.28(-4.41%)
Apr 07, 2010 6.363 6.363 6.135 6.245 224,155 -0.15(-2.34%)
Apr 06, 2010 6.167 6.403 6.088 6.395 233,724 +0.21(+3.44%)
Apr 05, 2010 6.111 6.277 6.017 6.182 324,341 +0.09(+1.55%)
Apr 01, 2010 6.111 6.088 6.088 6.088 484,159 +0.06(+0.91%)
Mar 31, 2010 6.111 6.174 5.978 6.033 397,478 -0.13(-2.05%)
Mar 30, 2010 6.143 6.198 6.064 6.159 258,346 +0.01(+0.13%)
Mar 29, 2010 6.064 6.159 6.009 6.151 272,803 +0.10(+1.69%)
Mar 26, 2010 6.001 6.072 5.946 6.048 366,389 +0.06(+0.92%)
Mar 25, 2010 6.017 6.041 5.946 5.993 328,708 +0.00(+0.00%)
Mar 24, 2010 5.749 6.048 5.749 5.993 563,932 +0.20(+3.40%)
Mar 23, 2010 5.757 5.828 5.584 5.796 449,020 +0.02(+0.41%)
Mar 22, 2010 5.592 5.788 5.529 5.773 291,603 +0.16(+2.81%)
Mar 19, 2010 5.891 6.025 5.560 5.615 1,528,944 -0.28(-4.68%)
Mar 18, 2010 5.875 5.978 5.812 5.891 195,284 -0.01(-0.13%)
Mar 17, 2010 5.844 5.946 5.710 5.899 256,508 +0.06(+0.94%)
Mar 16, 2010 6.127 6.261 5.781 5.844 319,184 -0.27(-4.38%)
Mar 15, 2010 6.048 6.135 5.993 6.111 224,582 +0.00(+0.00%)
Mar 12, 2010 6.379 6.426 6.025 6.111 291,732 -0.24(-3.84%)
Mar 11, 2010 6.356 6.419 6.178 6.356 209,087 -0.07(-1.10%)
Mar 10, 2010 6.513 6.789 6.371 6.426 360,241 -0.10(-1.57%)
Mar 09, 2010 6.348 6.584 6.300 6.529 498,012 +0.15(+2.35%)
Mar 08, 2010 6.198 6.434 6.198 6.379 256,240 +0.20(+3.18%)
Mar 05, 2010 6.206 6.300 6.111 6.182 313,625 +0.04(+0.64%)
Mar 04, 2010 6.222 6.293 6.072 6.143 154,543 -0.08(-1.27%)
Mar 03, 2010 6.080 6.336 6.017 6.222 236,731 +0.17(+2.85%)
Mar 02, 2010 6.261 6.363 6.009 6.049 596,543 -0.21(-3.38%)
Mar 01, 2010 5.678 6.300 5.592 6.261 500,728 +0.61(+10.88%)
Feb 26, 2010 5.710 5.788 5.544 5.647 281,568 -0.07(-1.24%)
Feb 25, 2010 5.647 5.733 5.466 5.718 325,554 -0.09(-1.63%)
Feb 24, 2010 5.725 5.867 5.694 5.812 447,468 +0.10(+1.79%)
Feb 23, 2010 5.907 5.978 5.710 5.710 699,577 -0.23(-3.85%)
Feb 22, 2010 5.946 6.119 5.915 5.938 339,915 +0.02(+0.40%)
Feb 19, 2010 5.907 6.048 5.820 5.915 313,343 +0.01(+0.13%)
Feb 18, 2010 5.907 5.954 5.828 5.907 290,560 +0.01(+0.13%)
Feb 17, 2010 5.930 5.993 5.867 5.899 443,592 -0.01(-0.13%)
Feb 16, 2010 5.796 5.954 5.662 5.907 509,054 +0.20(+3.45%)
Feb 12, 2010 5.781 5.710 5.710 5.710 1,172,370 -0.17(-2.81%)
Feb 11, 2010 5.095 5.930 4.985 5.875 1,656,908 +0.77(+15.12%)
Feb 10, 2010 5.576 5.623 4.662 5.103 3,813,422 -0.52(-9.24%)
Feb 09, 2010 5.592 5.639 5.466 5.623 492,555 +0.10(+1.85%)
Feb 08, 2010 5.639 5.757 5.493 5.521 499,464 -0.14(-2.50%)
Feb 05, 2010 5.710 5.718 5.426 5.662 563,797 -0.02(-0.28%)
Feb 04, 2010 6.072 6.127 5.670 5.678 620,778 -0.49(-7.92%)
Feb 03, 2010 6.080 6.190 5.875 6.167 540,915 +0.08(+1.29%)
Feb 02, 2010 6.174 6.214 6.009 6.088 552,079 -0.02(-0.32%)
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.