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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.373 7.452 7.192 7.192 740,914 -0.15(-2.04%)
Apr 29, 2010 7.287 7.460 7.255 7.342 442,992 +0.16(+2.19%)
Apr 28, 2010 7.129 7.389 7.003 7.184 646,663 -0.02(-0.33%)
Apr 27, 2010 7.129 7.425 7.074 7.208 1,357,510 -0.01(-0.11%)
Apr 26, 2010 6.995 7.365 6.972 7.216 534,985 +0.24(+3.39%)
Apr 23, 2010 6.546 6.979 6.507 6.979 395,895 +0.46(+7.13%)
Apr 22, 2010 6.278 6.562 6.267 6.515 249,865 +0.13(+1.97%)
Apr 21, 2010 6.294 6.404 6.223 6.389 343,030 +0.16(+2.53%)
Apr 20, 2010 6.081 6.239 6.050 6.231 455,009 +0.22(+3.67%)
Apr 19, 2010 5.798 6.097 5.798 6.011 681,433 +0.18(+3.11%)
Apr 16, 2010 6.074 6.263 5.829 5.829 291,996 -0.26(-4.27%)
Apr 15, 2010 6.192 6.286 6.058 6.089 242,883 -0.12(-1.90%)
Apr 14, 2010 5.963 6.270 5.916 6.207 326,273 +0.29(+4.93%)
Apr 13, 2010 5.963 5.963 5.766 5.916 238,270 -0.08(-1.31%)
Apr 12, 2010 6.066 6.066 5.869 5.995 260,178 -0.05(-0.78%)
Apr 09, 2010 5.971 6.105 5.892 6.042 209,149 +0.07(+1.19%)
Apr 08, 2010 6.192 6.192 5.932 5.971 283,661 -0.28(-4.41%)
Apr 07, 2010 6.365 6.365 6.136 6.247 224,099 -0.15(-2.34%)
Apr 06, 2010 6.168 6.404 6.089 6.396 233,666 +0.21(+3.44%)
Apr 05, 2010 6.113 6.278 6.018 6.184 324,260 +0.09(+1.55%)
Apr 01, 2010 6.113 6.089 6.089 6.089 484,038 +0.06(+0.91%)
Mar 31, 2010 6.113 6.176 5.979 6.034 397,379 -0.13(-2.05%)
Mar 30, 2010 6.144 6.200 6.066 6.160 258,282 +0.01(+0.13%)
Mar 29, 2010 6.066 6.160 6.011 6.152 272,734 +0.10(+1.69%)
Mar 26, 2010 6.003 6.074 5.947 6.050 366,297 +0.06(+0.92%)
Mar 25, 2010 6.018 6.042 5.947 5.995 328,625 +0.00(+0.00%)
Mar 24, 2010 5.751 6.050 5.751 5.995 563,791 +0.20(+3.40%)
Mar 23, 2010 5.758 5.829 5.585 5.798 448,908 +0.02(+0.41%)
Mar 22, 2010 5.593 5.790 5.530 5.774 291,530 +0.16(+2.81%)
Mar 19, 2010 5.892 6.026 5.561 5.617 1,528,562 -0.28(-4.68%)
Mar 18, 2010 5.877 5.979 5.814 5.892 195,235 -0.01(-0.13%)
Mar 17, 2010 5.845 5.947 5.711 5.900 256,444 +0.06(+0.94%)
Mar 16, 2010 6.129 6.263 5.782 5.845 319,105 -0.27(-4.38%)
Mar 15, 2010 6.050 6.137 5.995 6.113 224,526 +0.00(+0.00%)
Mar 12, 2010 6.381 6.428 6.026 6.113 291,659 -0.24(-3.84%)
Mar 11, 2010 6.357 6.420 6.180 6.357 209,035 -0.07(-1.10%)
Mar 10, 2010 6.515 6.790 6.373 6.428 360,151 -0.10(-1.57%)
Mar 09, 2010 6.349 6.586 6.302 6.530 497,888 +0.15(+2.35%)
Mar 08, 2010 6.200 6.436 6.200 6.381 256,176 +0.20(+3.18%)
Mar 05, 2010 6.207 6.302 6.113 6.184 313,547 +0.04(+0.64%)
Mar 04, 2010 6.223 6.294 6.074 6.144 154,505 -0.08(-1.27%)
Mar 03, 2010 6.081 6.337 6.018 6.223 236,672 +0.17(+2.85%)
Mar 02, 2010 6.263 6.365 6.011 6.051 596,394 -0.21(-3.38%)
Mar 01, 2010 5.680 6.302 5.593 6.263 500,603 +0.61(+10.88%)
Feb 26, 2010 5.711 5.790 5.546 5.648 281,497 -0.07(-1.24%)
Feb 25, 2010 5.648 5.735 5.467 5.719 325,472 -0.09(-1.63%)
Feb 24, 2010 5.727 5.869 5.695 5.814 447,357 +0.10(+1.79%)
Feb 23, 2010 5.908 5.979 5.711 5.711 699,402 -0.23(-3.85%)
Feb 22, 2010 5.947 6.121 5.916 5.940 339,830 +0.02(+0.40%)
Feb 19, 2010 5.908 6.050 5.821 5.916 313,265 +0.01(+0.13%)
Feb 18, 2010 5.908 5.955 5.829 5.908 290,488 +0.01(+0.13%)
Feb 17, 2010 5.932 5.995 5.869 5.900 443,481 -0.01(-0.13%)
Feb 16, 2010 5.798 5.955 5.664 5.908 508,927 +0.20(+3.45%)
Feb 12, 2010 5.782 5.711 5.711 5.711 1,172,077 -0.17(-2.82%)
Feb 11, 2010 5.097 5.932 4.986 5.877 1,656,494 +0.77(+15.12%)
Feb 10, 2010 5.577 5.625 4.663 5.105 3,812,469 -0.52(-9.24%)
Feb 09, 2010 5.593 5.640 5.467 5.625 492,432 +0.10(+1.85%)
Feb 08, 2010 5.640 5.758 5.495 5.522 499,339 -0.14(-2.50%)
Feb 05, 2010 5.711 5.719 5.428 5.664 563,657 -0.02(-0.28%)
Feb 04, 2010 6.074 6.129 5.672 5.680 620,623 -0.49(-7.92%)
Feb 03, 2010 6.081 6.192 5.877 6.168 540,780 +0.08(+1.29%)
Feb 02, 2010 6.176 6.215 6.011 6.089 551,941 -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.