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 29, 2010 4.789 4.867 4.774 4.836 582,916 +0.00(+0.00%)
Oct 28, 2010 4.937 4.945 4.735 4.836 564,790 -0.02(-0.48%)
Oct 27, 2010 4.518 4.929 4.518 4.859 1,345,583 +0.25(+5.39%)
Oct 25, 2010 4.611 4.735 4.572 4.611 154,181 +0.06(+1.37%)
Oct 22, 2010 4.619 4.619 4.471 4.549 118,425 -0.05(-1.18%)
Oct 21, 2010 4.712 4.751 4.386 4.603 358,346 -0.05(-1.17%)
Oct 20, 2010 4.526 4.766 4.526 4.658 371,975 +0.18(+3.99%)
Oct 19, 2010 4.650 4.704 4.425 4.479 266,552 -0.28(-5.87%)
Oct 18, 2010 4.712 4.782 4.658 4.758 157,048 +0.07(+1.49%)
Oct 15, 2010 4.720 4.751 4.564 4.689 334,576 +0.05(+1.17%)
Oct 14, 2010 4.774 4.813 4.572 4.634 356,900 -0.15(-3.08%)
Oct 13, 2010 4.580 4.821 4.541 4.782 616,344 +0.23(+4.94%)
Oct 12, 2010 4.549 4.595 4.425 4.557 304,922 +0.02(+0.51%)
Oct 11, 2010 4.557 4.634 4.526 4.533 263,512 -0.02(-0.34%)
Oct 08, 2010 4.549 4.580 4.386 4.549 497,233 +0.10(+2.27%)
Oct 07, 2010 4.564 4.595 4.378 4.448 1,397 -0.05(-1.21%)
Oct 06, 2010 4.572 4.580 4.440 4.502 216,517 -0.07(-1.53%)
Oct 05, 2010 4.440 4.580 4.378 4.572 282,573 +0.21(+4.80%)
Oct 04, 2010 4.580 4.580 4.285 4.363 319,808 -0.23(-5.07%)
Oct 01, 2010 4.595 4.634 4.425 4.595 247,173 +0.13(+2.90%)
Sep 30, 2010 4.466 4.611 4.401 4.466 6,074 -0.08(-1.65%)
Sep 29, 2010 4.502 4.572 4.432 4.541 244,732 +0.01(+0.17%)
Sep 28, 2010 4.425 4.564 4.308 4.533 659 +0.13(+3.00%)
Sep 27, 2010 4.626 4.626 4.370 4.401 348,047 -0.22(-4.71%)
Sep 24, 2010 4.394 4.626 4.355 4.619 531,961 +0.33(+7.59%)
Sep 23, 2010 4.456 4.642 4.246 4.293 2,733 -0.23(-5.15%)
Sep 22, 2010 4.704 4.704 4.456 4.526 423,572 -0.20(-4.27%)
Sep 21, 2010 4.890 4.952 4.665 4.727 620,634 -0.16(-3.33%)
Sep 20, 2010 4.696 4.929 4.603 4.890 1,709,574 +0.30(+6.60%)
Sep 17, 2010 4.588 4.712 4.479 4.588 395,263 -0.05(-1.17%)
Sep 15, 2010 5.007 5.007 4.533 4.642 3,170,886 -0.41(-8.14%)
Sep 14, 2010 4.991 5.123 4.937 5.053 323,894 +0.06(+1.24%)
Sep 13, 2010 4.805 5.015 4.727 4.991 393,350 +0.26(+5.58%)
Sep 10, 2010 4.751 4.844 4.696 4.727 167,239 +0.02(+0.33%)
Sep 09, 2010 4.890 4.945 4.650 4.712 249,881 -0.06(-1.30%)
Sep 08, 2010 4.658 4.803 4.619 4.774 209,542 +0.14(+3.01%)
Sep 07, 2010 4.789 4.844 4.619 4.634 2,223 -0.20(-4.17%)
Sep 03, 2010 4.929 4.968 4.789 4.836 672,911 -0.05(-1.11%)
Sep 02, 2010 4.766 4.890 4.681 4.890 1,106 +0.17(+3.62%)
Sep 01, 2010 4.580 4.720 4.471 4.720 359,475 +0.24(+5.37%)
Aug 31, 2010 4.456 4.642 4.285 4.479 5,152 +0.02(+0.52%)
Aug 30, 2010 4.526 4.580 4.440 4.456 427,069 -0.11(-2.38%)
Aug 27, 2010 4.564 4.564 4.324 4.564 361,856 +0.16(+3.70%)
Aug 26, 2010 4.401 4.545 4.370 4.401 340,780 +0.04(+0.89%)
Aug 25, 2010 4.168 4.386 4.083 4.363 1,542 +0.16(+3.88%)
Aug 24, 2010 4.378 4.394 4.200 4.200 6,266 -0.28(-6.24%)
Aug 23, 2010 4.611 4.696 4.471 4.479 517,987 -0.09(-1.87%)
Aug 20, 2010 4.673 4.689 4.549 4.564 716,223 -0.16(-3.29%)
Aug 19, 2010 4.945 4.976 4.696 4.720 2,331 -0.26(-5.15%)
Aug 18, 2010 4.906 4.984 4.859 4.976 24,284 +0.07(+1.42%)
Aug 17, 2010 4.743 4.960 4.743 4.906 3,717 +0.23(+4.98%)
Aug 16, 2010 4.619 4.898 4.564 4.673 295,045 +0.02(+0.50%)
Aug 13, 2010 4.650 4.681 4.572 4.650 531,474 +0.01(+0.17%)
Aug 12, 2010 4.580 4.689 4.518 4.642 433,652 -0.04(-0.83%)
Aug 11, 2010 4.844 4.867 4.658 4.681 739,083 -0.32(-6.37%)
Aug 10, 2010 5.147 5.201 4.968 4.999 2,879 -0.24(-4.59%)
Aug 09, 2010 5.030 5.286 5.030 5.240 457,587 +0.25(+4.98%)
Aug 06, 2010 4.991 5.030 4.735 4.991 913,976 +0.05(+0.94%)
Aug 05, 2010 4.952 5.046 4.883 4.945 453,179 -0.06(-1.24%)
Aug 04, 2010 4.929 5.053 4.902 5.007 382,084 +0.08(+1.57%)
Aug 03, 2010 4.890 5.053 4.774 4.929 442,272 +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.