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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009 5.038 5.115 4.673 4.704 618,385 -0.33(-6.48%)
Oct 29, 2009 4.828 5.147 4.758 5.030 399,164 +0.27(+5.71%)
Oct 28, 2009 5.046 5.216 4.634 4.758 1,175,504 -0.27(-5.40%)
Oct 27, 2009 5.201 5.271 4.968 5.030 483,726 -0.17(-3.28%)
Oct 26, 2009 5.519 5.853 5.127 5.201 554,080 -0.31(-5.63%)
Oct 23, 2009 5.737 5.744 5.488 5.511 420,503 -0.29(-5.08%)
Oct 22, 2009 5.542 5.868 5.457 5.806 439,250 +0.24(+4.32%)
Oct 21, 2009 5.566 5.977 5.519 5.566 507,798 -0.01(-0.14%)
Oct 20, 2009 5.589 5.605 5.550 5.573 367,130 -0.18(-3.10%)
Oct 19, 2009 5.729 5.783 5.643 5.752 273,198 +0.06(+1.09%)
Oct 16, 2009 5.612 5.915 5.426 5.690 649,784 +0.04(+0.69%)
Oct 15, 2009 5.791 5.806 5.628 5.651 513,834 -0.21(-3.58%)
Oct 14, 2009 5.783 5.876 5.729 5.861 429,507 +0.16(+2.86%)
Oct 13, 2009 5.892 5.946 5.605 5.698 369,069 -0.19(-3.17%)
Oct 12, 2009 5.853 5.954 5.698 5.884 196,571 +0.12(+2.16%)
Oct 09, 2009 5.659 6.024 5.612 5.760 307,504 +0.07(+1.23%)
Oct 08, 2009 5.713 5.806 5.573 5.690 458,450 +0.09(+1.66%)
Oct 07, 2009 5.519 5.655 5.480 5.597 223,174 +0.04(+0.70%)
Oct 06, 2009 5.488 5.558 5.286 5.558 657,008 +0.13(+2.43%)
Oct 05, 2009 5.077 5.442 5.061 5.426 498,935 +0.40(+7.87%)
Oct 02, 2009 5.178 5.325 4.859 5.030 517,883 -0.32(-5.95%)
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.