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

Acco Brands Corp (NY: ACCO )

4.885 -0.095 (-1.91%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 24, 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 5.711 5.790 5.546 5.648 281,497 -0.07(-1.24%)
Feb 25, 2010 5.648 5.735 5.467 5.719 325,472 -0.09(-1.63%)
Feb 24, 2010 5.727 5.869 5.695 5.814 447,357 +0.10(+1.79%)
Feb 23, 2010 5.908 5.979 5.711 5.711 699,402 -0.23(-3.85%)
Feb 22, 2010 5.947 6.121 5.916 5.940 339,830 +0.02(+0.40%)
Feb 19, 2010 5.908 6.050 5.821 5.916 313,265 +0.01(+0.13%)
Feb 18, 2010 5.908 5.955 5.829 5.908 290,488 +0.01(+0.13%)
Feb 17, 2010 5.932 5.995 5.869 5.900 443,481 -0.01(-0.13%)
Feb 16, 2010 5.798 5.955 5.664 5.908 508,927 +0.20(+3.45%)
Feb 12, 2010 5.782 5.711 5.711 5.711 1,172,077 -0.17(-2.82%)
Feb 11, 2010 5.097 5.932 4.986 5.877 1,656,494 +0.77(+15.12%)
Feb 10, 2010 5.577 5.625 4.663 5.105 3,812,469 -0.52(-9.24%)
Feb 09, 2010 5.593 5.640 5.467 5.625 492,432 +0.10(+1.85%)
Feb 08, 2010 5.640 5.758 5.495 5.522 499,339 -0.14(-2.50%)
Feb 05, 2010 5.711 5.719 5.428 5.664 563,657 -0.02(-0.28%)
Feb 04, 2010 6.074 6.129 5.672 5.680 620,623 -0.49(-7.92%)
Feb 03, 2010 6.081 6.192 5.877 6.168 540,780 +0.08(+1.29%)
Feb 02, 2010 6.176 6.215 6.011 6.089 551,941 -0.02(-0.32%)
Feb 01, 2010 6.121 6.255 5.995 6.109 691,557 +0.04(+0.71%)
Jan 29, 2010 6.137 6.270 6.011 6.066 536,624 -0.04(-0.65%)
Jan 28, 2010 6.318 6.318 5.955 6.105 746,392 -0.19(-3.00%)
Jan 27, 2010 6.270 6.349 6.034 6.294 443,032 -0.01(-0.12%)
Jan 26, 2010 6.396 6.404 6.278 6.302 486,205 -0.13(-1.96%)
Jan 25, 2010 6.538 6.578 6.404 6.428 447,497 -0.05(-0.73%)
Jan 22, 2010 6.483 6.530 6.389 6.475 625,951 -0.02(-0.24%)
Jan 21, 2010 6.499 6.570 6.322 6.491 560,067 +0.03(+0.49%)
Jan 20, 2010 6.593 6.625 6.349 6.460 589,726 -0.19(-2.84%)
Jan 19, 2010 6.452 6.664 6.452 6.649 387,379 +0.24(+3.69%)
Jan 15, 2010 6.373 6.412 6.412 6.412 542,814 +0.02(+0.25%)
Jan 14, 2010 6.326 6.412 6.247 6.396 281,095 +0.06(+1.00%)
Jan 13, 2010 6.349 6.412 6.160 6.333 253,184 +0.03(+0.50%)
Jan 12, 2010 6.428 6.444 6.200 6.302 473,452 -0.20(-3.15%)
Jan 11, 2010 6.420 6.570 6.365 6.507 432,992 +0.14(+2.23%)
Jan 08, 2010 6.341 6.412 6.223 6.365 181,376 -0.02(-0.37%)
Jan 07, 2010 6.207 6.389 6.176 6.389 556,614 +0.17(+2.66%)
Jan 06, 2010 6.058 6.341 6.034 6.223 300,454 +0.17(+2.86%)
Jan 05, 2010 6.231 6.294 5.995 6.050 409,565 -0.17(-2.78%)
Jan 04, 2010 5.900 6.278 5.821 6.223 494,183 +0.49(+8.52%)
Dec 31, 2009 5.940 5.735 5.735 5.735 253,000 -0.21(-3.58%)
Dec 30, 2009 5.908 5.963 5.743 5.947 249,618 +0.03(+0.53%)
Dec 29, 2009 5.947 5.987 5.821 5.916 168,075 -0.06(-1.05%)
Dec 28, 2009 6.034 6.081 5.845 5.979 160,903 -0.05(-0.78%)
Dec 24, 2009 6.026 6.026 5.947 6.026 54,726 +0.05(+0.79%)
Dec 23, 2009 5.884 6.026 5.806 5.979 269,544 +0.13(+2.15%)
Dec 22, 2009 5.829 5.869 5.688 5.853 222,525 +0.04(+0.68%)
Dec 21, 2009 5.916 6.003 5.790 5.814 332,142 -0.03(-0.54%)
Dec 18, 2009 5.877 6.144 5.758 5.845 664,430 +0.04(+0.68%)
Dec 17, 2009 5.884 5.955 5.672 5.806 330,990 -0.13(-2.25%)
Dec 16, 2009 5.798 5.947 5.625 5.940 908,035 +0.25(+4.43%)
Dec 15, 2009 5.688 5.900 5.609 5.688 426,387 -0.05(-0.82%)
Dec 14, 2009 5.680 5.774 5.680 5.735 359,750 +0.18(+3.26%)
Dec 11, 2009 5.593 5.695 5.475 5.554 189,102 +0.01(+0.14%)
Dec 10, 2009 5.751 5.751 5.498 5.546 252,171 -0.17(-3.03%)
Dec 09, 2009 5.475 5.743 5.254 5.719 469,520 +0.24(+4.31%)
Dec 08, 2009 5.475 5.561 5.317 5.483 361,807 -0.05(-0.85%)
Dec 07, 2009 5.443 5.593 5.404 5.530 225,137 +0.10(+1.89%)
Dec 04, 2009 5.420 5.546 5.207 5.428 308,822 +0.15(+2.84%)
Dec 03, 2009 5.365 5.467 5.183 5.278 274,084 -0.06(-1.18%)
Dec 02, 2009 5.325 5.672 5.246 5.341 371,700 +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.