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 (%)
Aug 31, 2010 4.521 4.710 4.347 4.544 5,079 +0.02(+0.52%)
Aug 30, 2010 4.591 4.647 4.505 4.521 420,943 -0.11(-2.38%)
Aug 27, 2010 4.631 4.631 4.387 4.631 356,665 +0.17(+3.70%)
Aug 26, 2010 4.465 4.611 4.434 4.465 335,892 +0.04(+0.89%)
Aug 25, 2010 4.229 4.450 4.143 4.426 1,519 +0.17(+3.88%)
Aug 24, 2010 4.442 4.458 4.261 4.261 6,176 -0.28(-6.24%)
Aug 23, 2010 4.678 4.765 4.536 4.544 510,556 -0.09(-1.87%)
Aug 20, 2010 4.741 4.757 4.615 4.631 705,948 -0.16(-3.29%)
Aug 19, 2010 5.017 5.048 4.765 4.788 2,298 -0.26(-5.15%)
Aug 18, 2010 4.977 5.056 4.930 5.048 23,936 +0.07(+1.42%)
Aug 17, 2010 4.812 5.032 4.812 4.977 3,664 +0.24(+4.98%)
Aug 16, 2010 4.686 4.969 4.631 4.741 290,813 +0.02(+0.50%)
Aug 13, 2010 4.717 4.749 4.639 4.717 523,850 +0.01(+0.17%)
Aug 12, 2010 4.647 4.757 4.584 4.710 427,432 -0.04(-0.83%)
Aug 11, 2010 4.914 4.938 4.725 4.749 728,480 -0.32(-6.37%)
Aug 10, 2010 5.221 5.277 5.040 5.072 2,837 -0.24(-4.59%)
Aug 09, 2010 5.103 5.363 5.103 5.316 451,022 +0.25(+4.98%)
Aug 06, 2010 5.064 5.103 4.804 5.064 900,864 +0.05(+0.94%)
Aug 05, 2010 5.025 5.119 4.954 5.017 446,679 -0.06(-1.24%)
Aug 04, 2010 5.001 5.127 4.973 5.080 376,603 +0.08(+1.57%)
Aug 03, 2010 4.962 5.127 4.843 5.001 435,927 +0.02(+0.32%)
Aug 02, 2010 4.780 5.048 4.741 4.985 409,655 +0.32(+6.93%)
Jul 30, 2010 4.662 4.836 4.513 4.662 303,279 -0.03(-0.67%)
Jul 29, 2010 4.426 4.773 4.363 4.694 446,899 +0.32(+7.39%)
Jul 28, 2010 4.552 4.623 4.284 4.371 409,713 -0.21(-4.64%)
Jul 27, 2010 4.607 4.836 4.544 4.584 783,994 +0.05(+1.04%)
Jul 26, 2010 4.213 4.544 4.190 4.536 449,539 +0.35(+8.47%)
Jul 23, 2010 4.095 4.229 4.056 4.182 482,107 +0.06(+1.53%)
Jul 22, 2010 3.930 4.143 3.930 4.119 410,295 +0.27(+6.95%)
Jul 21, 2010 3.938 3.977 3.796 3.851 341,536 -0.09(-2.20%)
Jul 20, 2010 3.780 3.946 3.701 3.938 635,840 +0.08(+2.04%)
Jul 19, 2010 3.890 3.938 3.749 3.859 458,244 -0.02(-0.61%)
Jul 16, 2010 3.883 4.111 3.812 3.883 715,686 -0.28(-6.81%)
Jul 15, 2010 4.402 4.402 4.056 4.166 508,360 -0.24(-5.54%)
Jul 14, 2010 4.465 4.536 4.371 4.410 341,198 -0.09(-2.10%)
Jul 13, 2010 4.505 4.528 4.253 4.505 6,027 +0.24(+5.73%)
Jul 12, 2010 4.363 4.450 4.158 4.261 279,861 -0.13(-3.05%)
Jul 09, 2010 4.395 4.395 4.135 4.395 326,546 +0.20(+4.69%)
Jul 08, 2010 4.198 4.276 4.024 4.198 1,832 +0.24(+5.96%)
Jul 07, 2010 3.961 4.048 3.646 3.961 793,885 +0.15(+3.93%)
Jul 06, 2010 4.009 4.095 3.770 3.812 541,886 -0.10(-2.62%)
Jul 02, 2010 3.914 4.103 3.859 3.914 682,416 -0.11(-2.74%)
Jul 01, 2010 3.946 4.072 3.757 4.024 970,249 +0.09(+2.40%)
Jun 30, 2010 3.930 4.150 3.883 3.930 4,835 -0.18(-4.41%)
Jun 29, 2010 4.229 4.229 3.961 4.111 1,197,121 -0.37(-8.26%)
Jun 25, 2010 4.481 4.568 4.174 4.481 1,278,918 +0.30(+7.16%)
Jun 24, 2010 4.182 4.206 4.064 4.182 361 -0.07(-1.67%)
Jun 23, 2010 4.276 4.371 4.135 4.253 707,915 -0.05(-1.10%)
Jun 22, 2010 4.300 4.489 4.150 4.300 1,775 +0.17(+4.00%)
Jun 21, 2010 4.300 4.426 4.072 4.135 519,460 -0.07(-1.69%)
Jun 18, 2010 4.206 4.253 4.095 4.206 907,796 +0.13(+3.29%)
Jun 17, 2010 4.072 4.221 4.009 4.072 976,408 -0.13(-3.18%)
Jun 16, 2010 4.308 4.355 4.143 4.206 894,573 -0.17(-3.96%)
Jun 15, 2010 4.379 4.442 4.237 4.379 3,085 +0.13(+2.96%)
Jun 14, 2010 4.355 4.458 4.229 4.253 531,572 -0.07(-1.64%)
Jun 11, 2010 4.458 4.513 4.261 4.324 1,054,837 -0.19(-4.19%)
Jun 10, 2010 4.513 4.639 4.355 4.513 2,867 +0.09(+1.96%)
Jun 09, 2010 4.670 4.670 4.387 4.426 517,145 -0.17(-3.60%)
Jun 08, 2010 4.843 4.891 4.536 4.591 1,091,786 -0.22(-4.58%)
Jun 07, 2010 4.804 4.883 4.678 4.812 710,125 +0.06(+1.33%)
Jun 04, 2010 4.749 5.009 4.725 4.749 801,541 -0.43(-8.36%)
Jun 03, 2010 5.182 5.410 5.113 5.182 585,283 -0.13(-2.37%)
Jun 02, 2010 5.308 5.410 5.182 5.308 549,037 +0.06(+1.05%)
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.