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 (%)
Oct 30, 2009 5.111 5.190 4.741 4.773 609,514 -0.33(-6.48%)
Oct 29, 2009 4.899 5.221 4.828 5.103 393,437 +0.28(+5.71%)
Oct 28, 2009 5.119 5.292 4.702 4.828 1,158,641 -0.28(-5.40%)
Oct 27, 2009 5.277 5.347 5.040 5.103 476,787 -0.17(-3.28%)
Oct 26, 2009 5.599 5.938 5.202 5.277 546,131 -0.32(-5.63%)
Oct 23, 2009 5.820 5.828 5.568 5.592 414,471 -0.30(-5.08%)
Oct 22, 2009 5.623 5.954 5.536 5.891 432,949 +0.24(+4.32%)
Oct 21, 2009 5.647 6.064 5.599 5.647 500,514 -0.01(-0.14%)
Oct 20, 2009 5.670 5.686 5.631 5.655 361,864 -0.18(-3.10%)
Oct 19, 2009 5.812 5.867 5.725 5.836 269,279 +0.06(+1.09%)
Oct 16, 2009 5.694 6.001 5.505 5.773 640,463 +0.04(+0.69%)
Oct 15, 2009 5.875 5.891 5.710 5.733 506,463 -0.21(-3.58%)
Oct 14, 2009 5.867 5.962 5.812 5.946 423,345 +0.17(+2.86%)
Oct 13, 2009 5.978 6.033 5.686 5.781 363,775 -0.19(-3.17%)
Oct 12, 2009 5.938 6.041 5.781 5.970 193,751 +0.13(+2.16%)
Oct 09, 2009 5.741 6.111 5.694 5.844 303,093 +0.07(+1.23%)
Oct 08, 2009 5.796 5.891 5.655 5.773 451,873 +0.09(+1.66%)
Oct 07, 2009 5.599 5.737 5.560 5.678 219,973 +0.04(+0.70%)
Oct 06, 2009 5.568 5.639 5.363 5.639 647,583 +0.13(+2.43%)
Oct 05, 2009 5.151 5.521 5.135 5.505 491,778 +0.40(+7.87%)
Oct 02, 2009 5.253 5.403 4.930 5.103 510,454 -0.32(-5.95%)
Oct 01, 2009 5.670 5.733 5.418 5.426 575,694 -0.26(-4.57%)
Sep 30, 2009 5.678 5.820 5.544 5.686 509,424 +0.03(+0.56%)
Sep 29, 2009 5.796 5.804 5.623 5.655 373,313 -0.06(-0.97%)
Sep 28, 2009 5.655 5.836 5.607 5.710 445,697 +0.06(+0.97%)
Sep 25, 2009 5.639 5.733 5.513 5.655 314,504 +0.01(+0.14%)
Sep 24, 2009 5.733 5.844 5.536 5.647 617,032 -0.13(-2.32%)
Sep 23, 2009 5.820 5.844 5.749 5.781 764,257 -0.04(-0.68%)
Sep 22, 2009 5.599 5.891 5.544 5.820 658,706 +0.32(+5.72%)
Sep 21, 2009 5.607 5.607 5.387 5.505 559,063 -0.12(-2.10%)
Sep 18, 2009 5.741 5.741 5.466 5.623 1,153,749 -0.02(-0.42%)
Sep 17, 2009 5.182 6.041 5.182 5.647 1,028,972 +0.54(+10.65%)
Sep 16, 2009 5.103 5.269 5.048 5.103 855,809 +0.03(+0.62%)
Sep 15, 2009 4.899 5.442 4.883 5.072 973,445 +0.19(+3.87%)
Sep 14, 2009 4.623 4.946 4.584 4.883 917,795 +0.25(+5.44%)
Sep 11, 2009 4.623 4.717 4.528 4.631 319,183 +0.06(+1.20%)
Sep 10, 2009 4.528 4.639 4.505 4.576 608,356 +0.05(+1.04%)
Sep 09, 2009 4.426 4.686 4.426 4.528 516,489 +0.10(+2.31%)
Sep 08, 2009 4.521 4.552 4.316 4.426 264,042 -0.06(-1.23%)
Sep 04, 2009 4.395 4.591 4.229 4.481 269,853 +0.08(+1.79%)
Sep 03, 2009 4.402 4.442 4.206 4.402 153,681 +0.01(+0.18%)
Sep 02, 2009 4.410 4.426 4.198 4.395 244,032 -0.02(-0.53%)
Sep 01, 2009 4.430 4.568 4.332 4.418 606,751 +0.01(+0.18%)
Aug 31, 2009 4.521 4.521 4.395 4.410 357,926 -0.13(-2.78%)
Aug 28, 2009 4.647 4.702 4.434 4.536 294,388 -0.09(-1.87%)
Aug 27, 2009 4.615 4.741 4.489 4.623 356,697 -0.04(-0.84%)
Aug 26, 2009 4.639 4.694 4.489 4.662 343,484 +0.03(+0.68%)
Aug 25, 2009 4.355 4.725 4.347 4.631 569,763 +0.29(+6.71%)
Aug 24, 2009 4.442 4.450 4.127 4.339 523,001 -0.05(-1.08%)
Aug 21, 2009 4.355 4.528 4.253 4.387 867,236 +0.16(+3.72%)
Aug 20, 2009 4.080 4.379 4.080 4.229 1,185,554 +0.08(+1.90%)
Aug 19, 2009 4.135 4.245 3.867 4.150 826,688 +0.00(+0.00%)
Aug 18, 2009 3.709 4.253 3.662 4.150 812,448 +0.50(+13.82%)
Aug 17, 2009 3.654 3.780 3.544 3.646 457,385 -0.10(-2.73%)
Aug 14, 2009 3.780 3.875 3.623 3.749 358,618 -0.03(-0.83%)
Aug 13, 2009 3.694 3.835 3.690 3.780 351,378 +0.09(+2.56%)
Aug 12, 2009 3.717 3.804 3.670 3.686 450,048 -0.03(-0.85%)
Aug 11, 2009 3.859 3.890 3.654 3.717 202,425 -0.15(-3.87%)
Aug 10, 2009 3.827 3.946 3.591 3.867 753,370 +0.06(+1.66%)
Aug 07, 2009 3.568 3.985 3.497 3.804 941,965 +0.30(+8.54%)
Aug 06, 2009 3.497 3.646 3.355 3.505 821,254 +0.02(+0.68%)
Aug 05, 2009 3.418 3.575 3.292 3.481 653,857 +0.08(+2.31%)
Aug 04, 2009 3.544 3.710 3.095 3.402 1,174,471 -0.12(-3.36%)
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.