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 (%)
Feb 26, 2010 5.710 5.788 5.544 5.647 281,568 -0.07(-1.24%)
Feb 25, 2010 5.647 5.733 5.466 5.718 325,554 -0.09(-1.63%)
Feb 24, 2010 5.725 5.867 5.694 5.812 447,468 +0.10(+1.79%)
Feb 23, 2010 5.907 5.978 5.710 5.710 699,577 -0.23(-3.85%)
Feb 22, 2010 5.946 6.119 5.915 5.938 339,915 +0.02(+0.40%)
Feb 19, 2010 5.907 6.048 5.820 5.915 313,343 +0.01(+0.13%)
Feb 18, 2010 5.907 5.954 5.828 5.907 290,560 +0.01(+0.13%)
Feb 17, 2010 5.930 5.993 5.867 5.899 443,592 -0.01(-0.13%)
Feb 16, 2010 5.796 5.954 5.662 5.907 509,054 +0.20(+3.45%)
Feb 12, 2010 5.781 5.710 5.710 5.710 1,172,370 -0.17(-2.81%)
Feb 11, 2010 5.095 5.930 4.985 5.875 1,656,908 +0.77(+15.12%)
Feb 10, 2010 5.576 5.623 4.662 5.103 3,813,422 -0.52(-9.24%)
Feb 09, 2010 5.592 5.639 5.466 5.623 492,555 +0.10(+1.85%)
Feb 08, 2010 5.639 5.757 5.493 5.521 499,464 -0.14(-2.50%)
Feb 05, 2010 5.710 5.718 5.426 5.662 563,797 -0.02(-0.28%)
Feb 04, 2010 6.072 6.127 5.670 5.678 620,778 -0.49(-7.92%)
Feb 03, 2010 6.080 6.190 5.875 6.167 540,915 +0.08(+1.29%)
Feb 02, 2010 6.174 6.214 6.009 6.088 552,079 -0.02(-0.32%)
Feb 01, 2010 6.119 6.253 5.993 6.107 691,730 +0.04(+0.71%)
Jan 29, 2010 6.135 6.269 6.009 6.064 536,758 -0.04(-0.65%)
Jan 28, 2010 6.316 6.316 5.954 6.104 746,578 -0.19(-3.00%)
Jan 27, 2010 6.269 6.348 6.033 6.293 443,142 -0.01(-0.13%)
Jan 26, 2010 6.395 6.403 6.277 6.300 486,327 -0.13(-1.96%)
Jan 25, 2010 6.537 6.576 6.403 6.426 447,609 -0.05(-0.73%)
Jan 22, 2010 6.482 6.529 6.387 6.474 626,107 -0.02(-0.24%)
Jan 21, 2010 6.497 6.568 6.320 6.489 560,207 +0.03(+0.49%)
Jan 20, 2010 6.592 6.623 6.348 6.458 589,873 -0.19(-2.84%)
Jan 19, 2010 6.450 6.663 6.450 6.647 387,476 +0.24(+3.69%)
Jan 15, 2010 6.371 6.411 6.411 6.411 542,949 +0.02(+0.25%)
Jan 14, 2010 6.324 6.411 6.245 6.395 281,165 +0.06(+0.99%)
Jan 13, 2010 6.348 6.411 6.159 6.332 253,247 +0.03(+0.50%)
Jan 12, 2010 6.426 6.442 6.198 6.300 473,571 -0.20(-3.15%)
Jan 11, 2010 6.419 6.568 6.363 6.505 433,100 +0.14(+2.23%)
Jan 08, 2010 6.340 6.411 6.222 6.363 181,422 -0.02(-0.37%)
Jan 07, 2010 6.206 6.387 6.174 6.387 556,753 +0.17(+2.66%)
Jan 06, 2010 6.056 6.340 6.033 6.222 300,529 +0.17(+2.86%)
Jan 05, 2010 6.230 6.293 5.993 6.048 409,668 -0.17(-2.78%)
Jan 04, 2010 5.899 6.277 5.820 6.222 494,306 +0.49(+8.52%)
Dec 31, 2009 5.938 5.733 5.733 5.733 253,063 -0.21(-3.58%)
Dec 30, 2009 5.907 5.962 5.741 5.946 249,680 +0.03(+0.53%)
Dec 29, 2009 5.946 5.985 5.820 5.915 168,117 -0.06(-1.05%)
Dec 28, 2009 6.033 6.080 5.844 5.978 160,943 -0.05(-0.78%)
Dec 24, 2009 6.025 6.025 5.946 6.025 54,740 +0.05(+0.79%)
Dec 23, 2009 5.883 6.025 5.804 5.978 269,612 +0.13(+2.15%)
Dec 22, 2009 5.828 5.867 5.686 5.851 222,581 +0.04(+0.68%)
Dec 21, 2009 5.915 6.001 5.788 5.812 332,225 -0.03(-0.54%)
Dec 18, 2009 5.875 6.143 5.757 5.844 664,596 +0.04(+0.68%)
Dec 17, 2009 5.883 5.954 5.670 5.804 331,073 -0.13(-2.25%)
Dec 16, 2009 5.796 5.946 5.623 5.938 908,262 +0.25(+4.43%)
Dec 15, 2009 5.686 5.899 5.607 5.686 426,493 -0.05(-0.82%)
Dec 14, 2009 5.678 5.773 5.678 5.733 359,840 +0.18(+3.26%)
Dec 11, 2009 5.592 5.694 5.473 5.552 189,149 +0.01(+0.14%)
Dec 10, 2009 5.749 5.749 5.497 5.544 252,234 -0.17(-3.03%)
Dec 09, 2009 5.473 5.741 5.253 5.718 469,637 +0.24(+4.31%)
Dec 08, 2009 5.473 5.560 5.316 5.481 361,898 -0.05(-0.85%)
Dec 07, 2009 5.442 5.592 5.403 5.529 225,193 +0.10(+1.89%)
Dec 04, 2009 5.418 5.544 5.206 5.426 308,899 +0.15(+2.84%)
Dec 03, 2009 5.363 5.466 5.182 5.277 274,152 -0.06(-1.18%)
Dec 02, 2009 5.324 5.670 5.245 5.340 371,793 +0.00(+0.00%)
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.