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 (%)
Jun 30, 2010 3.873 4.091 3.827 3.873 4,905 -0.18(-4.41%)
Jun 29, 2010 4.168 4.168 3.905 4.052 1,214,544 -0.36(-8.26%)
Jun 25, 2010 4.417 4.502 4.114 4.417 1,297,531 +0.29(+7.16%)
Jun 24, 2010 4.122 4.145 4.005 4.122 367 -0.07(-1.67%)
Jun 23, 2010 4.215 4.308 4.075 4.192 718,218 -0.05(-1.10%)
Jun 22, 2010 4.238 4.425 4.091 4.238 1,800 +0.16(+4.00%)
Jun 21, 2010 4.238 4.363 4.013 4.075 527,020 -0.07(-1.69%)
Jun 18, 2010 4.145 4.192 4.037 4.145 921,008 +0.13(+3.29%)
Jun 17, 2010 4.013 4.161 3.951 4.013 990,618 -0.13(-3.18%)
Jun 16, 2010 4.246 4.293 4.083 4.145 907,592 -0.17(-3.96%)
Jun 15, 2010 4.316 4.378 4.176 4.316 3,130 +0.12(+2.96%)
Jun 14, 2010 4.293 4.394 4.168 4.192 539,309 -0.07(-1.64%)
Jun 11, 2010 4.394 4.448 4.200 4.262 1,070,189 -0.19(-4.19%)
Jun 10, 2010 4.448 4.572 4.293 4.448 2,908 +0.09(+1.96%)
Jun 09, 2010 4.603 4.603 4.324 4.363 524,672 -0.16(-3.60%)
Jun 08, 2010 4.774 4.821 4.471 4.526 1,107,675 -0.22(-4.58%)
Jun 07, 2010 4.735 4.813 4.611 4.743 720,460 +0.06(+1.33%)
Jun 04, 2010 4.681 4.937 4.658 4.681 813,207 -0.43(-8.36%)
Jun 03, 2010 5.108 5.333 5.040 5.108 593,801 -0.12(-2.37%)
Jun 02, 2010 5.232 5.333 5.108 5.232 557,027 +0.05(+1.05%)
Jun 01, 2010 5.178 5.426 5.147 5.178 2,539 -0.30(-5.52%)
May 28, 2010 5.480 5.612 5.356 5.480 428,462 -0.19(-3.29%)
May 27, 2010 5.333 5.690 5.315 5.667 546,541 +0.54(+10.44%)
May 26, 2010 5.131 5.279 5.069 5.131 2,546 +0.09(+1.69%)
May 25, 2010 4.727 5.061 4.658 5.046 658,367 +0.10(+2.04%)
May 24, 2010 5.077 5.108 4.921 4.945 383,116 -0.12(-2.45%)
May 21, 2010 4.704 5.143 4.603 5.069 548,809 +0.23(+4.82%)
May 20, 2010 4.921 5.046 4.805 4.836 514,705 -0.44(-8.38%)
May 19, 2010 5.356 5.488 4.960 5.279 631,302 -0.08(-1.45%)
May 18, 2010 5.822 5.868 5.317 5.356 577,562 -0.35(-6.12%)
May 17, 2010 5.985 6.140 5.488 5.705 689,033 -0.23(-3.80%)
May 14, 2010 5.931 6.210 5.830 5.931 558,000 -0.29(-4.74%)
May 13, 2010 6.194 6.474 6.171 6.226 404,268 -0.03(-0.50%)
May 12, 2010 5.954 6.311 5.876 6.257 460,722 +0.34(+5.77%)
May 11, 2010 5.868 5.950 5.837 5.915 668,539 +0.06(+1.06%)
May 10, 2010 5.830 5.915 5.814 5.853 1,547,442 +0.36(+6.50%)
May 07, 2010 5.985 5.997 5.442 5.496 1,235,193 -0.47(-7.93%)
May 06, 2010 6.249 6.621 5.356 5.969 455,506 -0.14(-2.29%)
May 05, 2010 6.260 6.489 6.109 6.109 546,523 -0.38(-5.86%)
May 04, 2010 6.971 6.986 6.435 6.489 542,985 -0.65(-9.13%)
May 03, 2010 7.134 7.219 7.025 7.142 531,641 +0.05(+0.77%)
Apr 30, 2010 7.266 7.343 7.087 7.087 751,885 -0.15(-2.04%)
Apr 29, 2010 7.180 7.351 7.149 7.235 449,552 +0.16(+2.19%)
Apr 28, 2010 7.025 7.281 6.901 7.079 656,238 -0.02(-0.33%)
Apr 27, 2010 7.025 7.316 6.971 7.103 1,377,611 -0.01(-0.11%)
Apr 26, 2010 6.893 7.258 6.870 7.110 542,907 +0.23(+3.39%)
Apr 23, 2010 6.451 6.878 6.412 6.878 401,757 +0.46(+7.13%)
Apr 22, 2010 6.187 6.466 6.175 6.420 253,565 +0.12(+1.97%)
Apr 21, 2010 6.202 6.311 6.132 6.295 348,109 +0.16(+2.53%)
Apr 20, 2010 5.993 6.148 5.962 6.140 461,746 +0.22(+3.67%)
Apr 19, 2010 5.713 6.008 5.713 5.923 691,523 +0.18(+3.11%)
Apr 16, 2010 5.985 6.171 5.744 5.744 296,319 -0.26(-4.27%)
Apr 15, 2010 6.101 6.194 5.969 6.000 246,480 -0.12(-1.90%)
Apr 14, 2010 5.876 6.179 5.830 6.117 331,104 +0.29(+4.93%)
Apr 13, 2010 5.876 5.876 5.682 5.830 241,798 -0.08(-1.31%)
Apr 12, 2010 5.977 5.977 5.783 5.907 264,031 -0.05(-0.78%)
Apr 09, 2010 5.884 6.016 5.806 5.954 212,246 +0.07(+1.19%)
Apr 08, 2010 6.101 6.101 5.845 5.884 287,861 -0.27(-4.41%)
Apr 07, 2010 6.272 6.272 6.047 6.156 227,418 -0.15(-2.34%)
Apr 06, 2010 6.078 6.311 6.000 6.303 237,126 +0.21(+3.44%)
Apr 05, 2010 6.024 6.187 5.931 6.094 329,061 +0.09(+1.55%)
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.