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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jul 30, 2010 4.594 4.765 4.447 4.594 307,770 -0.03(-0.67%)
Jul 29, 2010 4.361 4.703 4.299 4.625 453,517 +0.32(+7.39%)
Jul 28, 2010 4.486 4.555 4.222 4.307 415,780 -0.21(-4.64%)
Jul 27, 2010 4.540 4.765 4.478 4.517 795,603 +0.05(+1.04%)
Jul 26, 2010 4.152 4.478 4.129 4.470 456,196 +0.35(+8.47%)
Jul 23, 2010 4.035 4.168 3.997 4.121 489,246 +0.06(+1.53%)
Jul 22, 2010 3.873 4.082 3.873 4.059 416,370 +0.26(+6.95%)
Jul 21, 2010 3.880 3.919 3.741 3.795 346,593 -0.09(-2.20%)
Jul 20, 2010 3.725 3.888 3.647 3.880 645,255 +0.08(+2.04%)
Jul 19, 2010 3.834 3.880 3.694 3.803 465,029 -0.02(-0.61%)
Jul 16, 2010 3.826 4.051 3.756 3.826 726,284 -0.28(-6.81%)
Jul 15, 2010 4.338 4.338 3.997 4.105 515,887 -0.24(-5.54%)
Jul 14, 2010 4.400 4.470 4.307 4.346 346,251 -0.09(-2.10%)
Jul 13, 2010 4.439 4.462 4.191 4.439 6,116 +0.24(+5.73%)
Jul 12, 2010 4.299 4.385 4.098 4.198 284,005 -0.13(-3.05%)
Jul 09, 2010 4.330 4.330 4.074 4.330 331,382 +0.19(+4.69%)
Jul 08, 2010 4.136 4.214 3.966 4.136 1,859 +0.23(+5.96%)
Jul 07, 2010 3.904 3.989 3.593 3.904 805,640 +0.15(+3.93%)
Jul 06, 2010 3.950 4.035 3.715 3.756 549,910 -0.10(-2.62%)
Jul 02, 2010 3.857 4.043 3.803 3.857 692,521 -0.11(-2.74%)
Jul 01, 2010 3.888 4.012 3.702 3.966 984,616 +0.09(+2.40%)
Jun 30, 2010 3.873 4.090 3.826 3.873 4,906 -0.18(-4.41%)
Jun 29, 2010 4.167 4.167 3.904 4.051 1,214,848 -0.36(-8.26%)
Jun 25, 2010 4.416 4.501 4.113 4.416 1,297,856 +0.29(+7.16%)
Jun 24, 2010 4.121 4.144 4.004 4.121 367 -0.07(-1.67%)
Jun 23, 2010 4.214 4.307 4.074 4.191 718,398 -0.05(-1.10%)
Jun 22, 2010 4.237 4.424 4.090 4.237 1,801 +0.16(+4.00%)
Jun 21, 2010 4.237 4.361 4.012 4.074 527,152 -0.07(-1.69%)
Jun 18, 2010 4.144 4.191 4.035 4.144 921,238 +0.13(+3.29%)
Jun 17, 2010 4.012 4.160 3.950 4.012 990,866 -0.13(-3.18%)
Jun 16, 2010 4.245 4.292 4.082 4.144 907,819 -0.17(-3.96%)
Jun 15, 2010 4.315 4.377 4.175 4.315 3,131 +0.12(+2.96%)
Jun 14, 2010 4.292 4.392 4.167 4.191 539,443 -0.07(-1.64%)
Jun 11, 2010 4.392 4.447 4.198 4.261 1,070,456 -0.19(-4.19%)
Jun 10, 2010 4.447 4.571 4.292 4.447 2,909 +0.09(+1.96%)
Jun 09, 2010 4.602 4.602 4.323 4.361 524,803 -0.16(-3.60%)
Jun 08, 2010 4.773 4.819 4.470 4.524 1,107,952 -0.22(-4.58%)
Jun 07, 2010 4.734 4.812 4.610 4.742 720,640 +0.06(+1.33%)
Jun 04, 2010 4.680 4.936 4.656 4.680 813,410 -0.43(-8.36%)
Jun 03, 2010 5.106 5.332 5.039 5.106 593,950 -0.12(-2.37%)
Jun 02, 2010 5.231 5.332 5.106 5.231 557,166 +0.05(+1.05%)
Jun 01, 2010 5.176 5.425 5.145 5.176 2,539 -0.30(-5.52%)
May 28, 2010 5.479 5.611 5.355 5.479 428,569 -0.19(-3.29%)
May 27, 2010 5.332 5.689 5.314 5.665 546,677 +0.54(+10.44%)
May 26, 2010 5.130 5.277 5.068 5.130 2,547 +0.09(+1.69%)
May 25, 2010 4.726 5.060 4.656 5.044 658,531 +0.10(+2.04%)
May 24, 2010 5.075 5.106 4.920 4.943 383,212 -0.12(-2.45%)
May 21, 2010 4.703 5.141 4.602 5.068 548,947 +0.23(+4.82%)
May 20, 2010 4.920 5.044 4.804 4.835 514,833 -0.44(-8.38%)
May 19, 2010 5.355 5.487 4.959 5.277 631,460 -0.08(-1.45%)
May 18, 2010 5.820 5.867 5.316 5.355 577,706 -0.35(-6.12%)
May 17, 2010 5.983 6.139 5.487 5.704 689,205 -0.23(-3.80%)
May 14, 2010 5.929 6.208 5.828 5.929 558,139 -0.29(-4.74%)
May 13, 2010 6.193 6.472 6.170 6.224 404,369 -0.03(-0.50%)
May 12, 2010 5.952 6.309 5.875 6.255 460,837 +0.34(+5.77%)
May 11, 2010 5.867 5.948 5.836 5.914 668,706 +0.06(+1.06%)
May 10, 2010 5.828 5.914 5.813 5.851 1,547,829 +0.36(+6.50%)
May 07, 2010 5.983 5.995 5.440 5.494 1,235,502 -0.47(-7.93%)
May 06, 2010 6.247 6.620 5.355 5.968 455,620 -0.14(-2.29%)
May 05, 2010 6.259 6.488 6.108 6.108 546,659 -0.38(-5.86%)
May 04, 2010 6.969 6.985 6.434 6.488 543,121 -0.65(-9.13%)
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.