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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 3.816 4.030 3.770 3.816 4,980 -0.18(-4.41%)
Jun 29, 2010 4.106 4.106 3.846 3.991 1,232,965 -0.36(-8.26%)
Jun 25, 2010 4.351 4.435 4.053 4.351 1,317,211 +0.29(+7.16%)
Jun 24, 2010 4.060 4.083 3.946 4.060 372 -0.07(-1.67%)
Jun 23, 2010 4.152 4.244 4.014 4.129 729,111 -0.05(-1.10%)
Jun 22, 2010 4.175 4.359 4.030 4.175 1,828 +0.16(+4.00%)
Jun 21, 2010 4.175 4.297 3.953 4.014 535,013 -0.07(-1.69%)
Jun 18, 2010 4.083 4.129 3.976 4.083 934,977 +0.13(+3.29%)
Jun 17, 2010 3.953 4.099 3.892 3.953 1,005,643 -0.13(-3.18%)
Jun 16, 2010 4.183 4.229 4.022 4.083 921,358 -0.17(-3.96%)
Jun 15, 2010 4.251 4.313 4.114 4.251 3,177 +0.12(+2.96%)
Jun 14, 2010 4.229 4.328 4.106 4.129 547,488 -0.07(-1.64%)
Jun 11, 2010 4.328 4.381 4.137 4.198 1,086,420 -0.18(-4.19%)
Jun 10, 2010 4.381 4.504 4.229 4.381 2,952 +0.08(+1.96%)
Jun 09, 2010 4.534 4.534 4.259 4.297 532,629 -0.16(-3.60%)
Jun 08, 2010 4.703 4.749 4.404 4.458 1,124,475 -0.21(-4.58%)
Jun 07, 2010 4.664 4.741 4.542 4.672 731,387 +0.06(+1.33%)
Jun 04, 2010 4.611 4.863 4.588 4.611 825,541 -0.42(-8.36%)
Jun 03, 2010 5.031 5.253 4.965 5.031 602,807 -0.12(-2.37%)
Jun 02, 2010 5.154 5.253 5.031 5.154 565,476 +0.05(+1.05%)
Jun 01, 2010 5.100 5.345 5.070 5.100 2,577 -0.30(-5.52%)
May 28, 2010 5.398 5.528 5.276 5.398 434,960 -0.18(-3.29%)
May 27, 2010 5.253 5.605 5.236 5.582 554,830 +0.53(+10.44%)
May 26, 2010 5.054 5.200 4.993 5.054 2,585 +0.08(+1.69%)
May 25, 2010 4.657 4.986 4.588 4.970 668,352 +0.10(+2.04%)
May 24, 2010 5.001 5.031 4.848 4.871 388,927 -0.12(-2.45%)
May 21, 2010 4.634 5.066 4.534 4.993 557,133 +0.23(+4.82%)
May 20, 2010 4.848 4.970 4.733 4.764 522,511 -0.44(-8.38%)
May 19, 2010 5.276 5.406 4.886 5.200 640,877 -0.08(-1.45%)
May 18, 2010 5.735 5.781 5.238 5.276 586,322 -0.34(-6.12%)
May 17, 2010 5.895 6.048 5.406 5.620 699,484 -0.22(-3.80%)
May 14, 2010 5.842 6.117 5.743 5.842 566,463 -0.29(-4.74%)
May 13, 2010 6.102 6.377 6.079 6.133 410,399 -0.03(-0.50%)
May 12, 2010 5.865 6.217 5.788 6.163 467,710 +0.34(+5.77%)
May 11, 2010 5.781 5.861 5.750 5.827 678,678 +0.06(+1.06%)
May 10, 2010 5.743 5.827 5.727 5.766 1,570,912 +0.35(+6.50%)
May 07, 2010 5.895 5.907 5.360 5.414 1,253,927 -0.47(-7.93%)
May 06, 2010 6.155 6.523 5.276 5.880 462,415 -0.14(-2.29%)
May 05, 2010 6.167 6.393 6.018 6.018 554,812 -0.37(-5.86%)
May 04, 2010 6.867 6.882 6.339 6.393 551,221 -0.64(-9.13%)
May 03, 2010 7.027 7.111 6.920 7.035 539,704 +0.05(+0.77%)
Apr 30, 2010 7.157 7.234 6.981 6.981 763,289 -0.15(-2.04%)
Apr 29, 2010 7.073 7.241 7.042 7.127 456,370 +0.15(+2.19%)
Apr 28, 2010 6.920 7.172 6.798 6.974 666,192 -0.02(-0.33%)
Apr 27, 2010 6.920 7.207 6.867 6.997 1,398,505 -0.01(-0.11%)
Apr 26, 2010 6.790 7.150 6.767 7.004 551,141 +0.23(+3.39%)
Apr 23, 2010 6.354 6.775 6.316 6.775 407,850 +0.45(+7.13%)
Apr 22, 2010 6.094 6.370 6.083 6.324 257,411 +0.12(+1.97%)
Apr 21, 2010 6.110 6.217 6.041 6.201 353,389 +0.15(+2.53%)
Apr 20, 2010 5.903 6.056 5.873 6.048 468,750 +0.21(+3.67%)
Apr 19, 2010 5.628 5.918 5.628 5.834 702,012 +0.18(+3.11%)
Apr 16, 2010 5.895 6.079 5.658 5.658 300,814 -0.25(-4.27%)
Apr 15, 2010 6.010 6.102 5.880 5.911 250,218 -0.11(-1.90%)
Apr 14, 2010 5.788 6.087 5.743 6.025 336,126 +0.28(+4.93%)
Apr 13, 2010 5.788 5.788 5.597 5.743 245,466 -0.08(-1.31%)
Apr 12, 2010 5.888 5.888 5.697 5.819 268,035 -0.05(-0.78%)
Apr 09, 2010 5.796 5.926 5.720 5.865 215,465 +0.07(+1.19%)
Apr 08, 2010 6.010 6.010 5.758 5.796 292,227 -0.27(-4.41%)
Apr 07, 2010 6.178 6.178 5.957 6.064 230,867 -0.15(-2.34%)
Apr 06, 2010 5.987 6.217 5.911 6.209 240,722 +0.21(+3.44%)
Apr 05, 2010 5.934 6.094 5.842 6.003 334,052 +0.09(+1.55%)
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.