Acco Brands Corp (NY: ACCO )

9.650 USD -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.360 9.460 9.130 9.130 583,653 -0.19(-2.04%)
Apr 29, 2010 9.250 9.470 9.210 9.320 348,966 +0.20(+2.19%)
Apr 28, 2010 9.050 9.380 8.890 9.120 509,407 -0.03(-0.33%)
Apr 27, 2010 9.050 9.425 8.980 9.150 1,069,374 -0.01(-0.11%)
Apr 26, 2010 8.880 9.350 8.850 9.160 421,433 +0.30(+3.39%)
Apr 23, 2010 8.310 8.860 8.260 8.860 311,865 +0.59(+7.13%)
Apr 22, 2010 7.970 8.330 7.955 8.270 196,831 +0.16(+1.97%)
Apr 21, 2010 7.990 8.130 7.900 8.110 270,221 +0.20(+2.53%)
Apr 20, 2010 7.720 7.920 7.680 7.910 358,432 +0.28(+3.67%)
Apr 19, 2010 7.360 7.740 7.360 7.630 536,797 +0.23(+3.11%)
Apr 16, 2010 7.710 7.950 7.400 7.400 230,019 -0.33(-4.27%)
Apr 15, 2010 7.860 7.980 7.690 7.730 191,331 -0.15(-1.90%)
Apr 14, 2010 7.570 7.960 7.510 7.880 257,021 +0.37(+4.93%)
Apr 13, 2010 7.570 7.570 7.320 7.510 187,697 -0.10(-1.31%)
Apr 12, 2010 7.700 7.700 7.450 7.610 204,955 -0.06(-0.78%)
Apr 09, 2010 7.580 7.750 7.480 7.670 164,757 +0.09(+1.19%)
Apr 08, 2010 7.860 7.860 7.530 7.580 223,453 -0.35(-4.41%)
Apr 07, 2010 8.080 8.080 7.790 7.930 176,534 -0.19(-2.34%)
Apr 06, 2010 7.830 8.130 7.730 8.120 184,070 +0.27(+3.44%)
Apr 05, 2010 7.760 7.970 7.640 7.850 255,435 +0.12(+1.55%)
Apr 01, 2010 7.760 7.730 7.730 7.730 381,300 +0.07(+0.91%)
Mar 31, 2010 7.760 7.840 7.590 7.660 313,034 -0.16(-2.05%)
Mar 30, 2010 7.800 7.870 7.700 7.820 203,461 +0.01(+0.13%)
Mar 29, 2010 7.700 7.820 7.630 7.810 214,846 +0.13(+1.69%)
Mar 26, 2010 7.620 7.710 7.550 7.680 288,550 +0.07(+0.92%)
Mar 25, 2010 7.640 7.670 7.550 7.610 258,874 +0.00(+0.00%)
Mar 24, 2010 7.300 7.680 7.300 7.610 444,125 +0.25(+3.40%)
Mar 23, 2010 7.310 7.400 7.090 7.360 353,626 +0.03(+0.41%)
Mar 22, 2010 7.100 7.350 7.020 7.330 229,652 +0.20(+2.81%)
Mar 19, 2010 7.480 7.650 7.060 7.130 1,204,120 -0.35(-4.68%)
Mar 18, 2010 7.460 7.590 7.380 7.480 153,796 -0.01(-0.13%)
Mar 17, 2010 7.420 7.550 7.250 7.490 202,013 +0.07(+0.94%)
Mar 16, 2010 7.780 7.950 7.340 7.420 251,374 -0.34(-4.38%)
Mar 15, 2010 7.680 7.790 7.610 7.760 176,870 +0.00(+0.00%)
Mar 12, 2010 8.100 8.160 7.650 7.760 229,754 -0.31(-3.84%)
Mar 11, 2010 8.070 8.150 7.845 8.070 164,667 -0.09(-1.10%)
Mar 10, 2010 8.270 8.620 8.090 8.160 283,708 -0.13(-1.57%)
Mar 09, 2010 8.060 8.360 8.000 8.290 392,210 +0.19(+2.35%)
Mar 08, 2010 7.870 8.170 7.870 8.100 201,802 +0.25(+3.18%)
Mar 05, 2010 7.880 8.000 7.760 7.850 246,996 +0.05(+0.64%)
Mar 04, 2010 7.900 7.990 7.710 7.800 121,711 -0.10(-1.27%)
Mar 03, 2010 7.720 8.045 7.640 7.900 186,438 +0.22(+2.85%)
Mar 02, 2010 7.950 8.080 7.630 7.681 469,808 -0.27(-3.38%)
Mar 01, 2010 7.210 8.000 7.100 7.950 394,349 +0.78(+10.88%)
Feb 26, 2010 7.250 7.350 7.040 7.170 221,749 -0.09(-1.24%)
Feb 25, 2010 7.170 7.280 6.940 7.260 256,390 -0.12(-1.63%)
Feb 24, 2010 7.270 7.450 7.230 7.380 352,404 +0.13(+1.79%)
Feb 23, 2010 7.500 7.590 7.250 7.250 550,952 -0.29(-3.85%)
Feb 22, 2010 7.550 7.770 7.510 7.540 267,700 +0.03(+0.40%)
Feb 19, 2010 7.500 7.680 7.390 7.510 246,774 +0.01(+0.13%)
Feb 18, 2010 7.500 7.560 7.400 7.500 228,831 +0.01(+0.13%)
Feb 17, 2010 7.530 7.610 7.450 7.490 349,351 -0.01(-0.13%)
Feb 16, 2010 7.360 7.560 7.190 7.500 400,906 +0.25(+3.45%)
Feb 12, 2010 7.340 7.250 7.250 7.250 923,300 -0.21(-2.82%)
Feb 11, 2010 6.470 7.530 6.330 7.460 1,304,898 +0.98(+15.12%)
Feb 10, 2010 7.080 7.140 5.920 6.480 3,003,260 -0.66(-9.24%)
Feb 09, 2010 7.100 7.160 6.940 7.140 387,912 +0.13(+1.85%)
Feb 08, 2010 7.160 7.310 6.975 7.010 393,353 -0.18(-2.50%)
Feb 05, 2010 7.250 7.260 6.890 7.190 444,019 -0.02(-0.28%)
Feb 04, 2010 7.710 7.780 7.200 7.210 488,894 -0.62(-7.92%)
Feb 03, 2010 7.720 7.860 7.460 7.830 425,998 +0.10(+1.29%)
Feb 02, 2010 7.840 7.890 7.630 7.730 434,790 -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.