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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.037 5.114 4.672 4.703 618,539 -0.33(-6.48%)
Oct 29, 2009 4.827 5.145 4.757 5.029 399,263 +0.27(+5.71%)
Oct 28, 2009 5.044 5.215 4.633 4.757 1,175,798 -0.27(-5.40%)
Oct 27, 2009 5.200 5.269 4.967 5.029 483,847 -0.17(-3.28%)
Oct 26, 2009 5.518 5.851 5.126 5.200 554,218 -0.31(-5.63%)
Oct 23, 2009 5.735 5.743 5.487 5.510 420,608 -0.29(-5.08%)
Oct 22, 2009 5.541 5.867 5.456 5.805 439,360 +0.24(+4.32%)
Oct 21, 2009 5.564 5.976 5.518 5.564 507,925 -0.01(-0.14%)
Oct 20, 2009 5.588 5.603 5.549 5.572 367,222 -0.18(-3.10%)
Oct 19, 2009 5.727 5.782 5.642 5.751 273,266 +0.06(+1.09%)
Oct 16, 2009 5.611 5.914 5.425 5.689 649,947 +0.04(+0.69%)
Oct 15, 2009 5.789 5.805 5.626 5.650 513,962 -0.21(-3.58%)
Oct 14, 2009 5.782 5.875 5.727 5.859 429,614 +0.16(+2.86%)
Oct 13, 2009 5.890 5.945 5.603 5.696 369,161 -0.19(-3.17%)
Oct 12, 2009 5.851 5.952 5.696 5.883 196,620 +0.12(+2.16%)
Oct 09, 2009 5.657 6.022 5.611 5.758 307,581 +0.07(+1.23%)
Oct 08, 2009 5.712 5.805 5.572 5.689 458,564 +0.09(+1.66%)
Oct 07, 2009 5.518 5.654 5.479 5.595 223,230 +0.04(+0.70%)
Oct 06, 2009 5.487 5.557 5.285 5.557 657,172 +0.13(+2.43%)
Oct 05, 2009 5.075 5.440 5.060 5.425 499,060 +0.40(+7.87%)
Oct 02, 2009 5.176 5.324 4.858 5.029 518,012 -0.32(-5.95%)
Oct 01, 2009 5.588 5.650 5.339 5.347 584,218 -0.26(-4.57%)
Sep 30, 2009 5.595 5.735 5.463 5.603 516,967 +0.03(+0.56%)
Sep 29, 2009 5.712 5.720 5.541 5.572 378,841 -0.05(-0.97%)
Sep 28, 2009 5.572 5.751 5.526 5.626 452,297 +0.05(+0.97%)
Sep 25, 2009 5.557 5.650 5.432 5.572 319,161 +0.01(+0.14%)
Sep 24, 2009 5.650 5.758 5.456 5.564 626,169 -0.13(-2.32%)
Sep 23, 2009 5.735 5.758 5.665 5.696 775,574 -0.04(-0.68%)
Sep 22, 2009 5.518 5.805 5.463 5.735 668,460 +0.31(+5.72%)
Sep 21, 2009 5.526 5.526 5.308 5.425 567,341 -0.12(-2.10%)
Sep 18, 2009 5.657 5.657 5.386 5.541 1,170,833 -0.02(-0.42%)
Sep 17, 2009 5.106 5.952 5.106 5.564 1,044,208 +0.54(+10.65%)
Sep 16, 2009 5.029 5.192 4.975 5.029 868,482 +0.03(+0.62%)
Sep 15, 2009 4.827 5.363 4.812 4.998 987,859 +0.19(+3.87%)
Sep 14, 2009 4.555 4.874 4.517 4.812 931,386 +0.25(+5.44%)
Sep 11, 2009 4.555 4.649 4.462 4.563 323,909 +0.05(+1.20%)
Sep 10, 2009 4.462 4.571 4.439 4.509 617,364 +0.05(+1.04%)
Sep 09, 2009 4.361 4.618 4.361 4.462 524,137 +0.10(+2.31%)
Sep 08, 2009 4.455 4.486 4.253 4.361 267,952 -0.05(-1.23%)
Sep 04, 2009 4.330 4.524 4.167 4.416 273,849 +0.08(+1.79%)
Sep 03, 2009 4.338 4.377 4.144 4.338 155,957 +0.01(+0.18%)
Sep 02, 2009 4.346 4.361 4.136 4.330 247,646 -0.02(-0.53%)
Sep 01, 2009 4.365 4.501 4.268 4.354 615,735 +0.01(+0.18%)
Aug 31, 2009 4.455 4.455 4.330 4.346 363,226 -0.12(-2.78%)
Aug 28, 2009 4.579 4.633 4.369 4.470 298,748 -0.09(-1.87%)
Aug 27, 2009 4.548 4.672 4.424 4.555 361,979 -0.04(-0.84%)
Aug 26, 2009 4.571 4.625 4.424 4.594 348,570 +0.03(+0.68%)
Aug 25, 2009 4.292 4.656 4.284 4.563 578,200 +0.29(+6.72%)
Aug 24, 2009 4.377 4.385 4.067 4.276 530,746 -0.05(-1.08%)
Aug 21, 2009 4.292 4.462 4.191 4.323 880,078 +0.16(+3.72%)
Aug 20, 2009 4.020 4.315 4.020 4.167 1,203,109 +0.08(+1.90%)
Aug 19, 2009 4.074 4.183 3.810 4.090 838,929 +0.00(+0.00%)
Aug 18, 2009 3.655 4.191 3.609 4.090 824,479 +0.50(+13.82%)
Aug 17, 2009 3.601 3.725 3.492 3.593 464,158 -0.10(-2.73%)
Aug 14, 2009 3.725 3.818 3.570 3.694 363,928 -0.03(-0.83%)
Aug 13, 2009 3.640 3.779 3.636 3.725 356,581 +0.09(+2.56%)
Aug 12, 2009 3.663 3.748 3.616 3.632 456,713 -0.03(-0.85%)
Aug 11, 2009 3.803 3.834 3.601 3.663 205,422 -0.15(-3.87%)
Aug 10, 2009 3.772 3.888 3.539 3.810 764,526 +0.06(+1.66%)
Aug 07, 2009 3.516 3.927 3.446 3.748 955,913 +0.29(+8.54%)
Aug 06, 2009 3.446 3.593 3.306 3.453 833,415 +0.02(+0.68%)
Aug 05, 2009 3.368 3.523 3.244 3.430 663,539 +0.08(+2.31%)
Aug 04, 2009 3.492 3.656 3.050 3.353 1,191,862 -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.