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 (%)
Feb 26, 2010 5.626 5.704 5.463 5.564 285,737 -0.07(-1.24%)
Feb 25, 2010 5.564 5.650 5.386 5.634 330,374 -0.09(-1.63%)
Feb 24, 2010 5.642 5.782 5.611 5.727 454,094 +0.10(+1.79%)
Feb 23, 2010 5.820 5.890 5.626 5.626 709,936 -0.23(-3.85%)
Feb 22, 2010 5.859 6.030 5.828 5.851 344,948 +0.02(+0.40%)
Feb 19, 2010 5.820 5.960 5.735 5.828 317,983 +0.01(+0.13%)
Feb 18, 2010 5.820 5.867 5.743 5.820 294,863 +0.01(+0.13%)
Feb 17, 2010 5.844 5.906 5.782 5.813 450,160 -0.01(-0.13%)
Feb 16, 2010 5.712 5.867 5.580 5.820 516,592 +0.19(+3.45%)
Feb 12, 2010 5.696 5.626 5.626 5.626 1,189,730 -0.16(-2.82%)
Feb 11, 2010 5.021 5.844 4.912 5.789 1,681,443 +0.76(+15.12%)
Feb 10, 2010 5.494 5.541 4.594 5.029 3,869,889 -0.51(-9.24%)
Feb 09, 2010 5.510 5.557 5.386 5.541 499,849 +0.10(+1.85%)
Feb 08, 2010 5.557 5.673 5.413 5.440 506,860 -0.14(-2.50%)
Feb 05, 2010 5.626 5.634 5.347 5.580 572,146 -0.02(-0.28%)
Feb 04, 2010 5.983 6.038 5.588 5.595 629,970 -0.48(-7.92%)
Feb 03, 2010 5.991 6.100 5.789 6.077 548,925 +0.08(+1.29%)
Feb 02, 2010 6.084 6.123 5.921 5.999 560,254 -0.02(-0.32%)
Feb 01, 2010 6.030 6.162 5.906 6.018 701,972 +0.04(+0.71%)
Jan 29, 2010 6.045 6.177 5.921 5.976 544,706 -0.04(-0.65%)
Jan 28, 2010 6.224 6.224 5.867 6.014 757,633 -0.19(-3.00%)
Jan 27, 2010 6.177 6.255 5.945 6.201 449,704 -0.01(-0.12%)
Jan 26, 2010 6.302 6.309 6.185 6.208 493,528 -0.12(-1.96%)
Jan 25, 2010 6.441 6.480 6.309 6.333 454,237 -0.05(-0.73%)
Jan 22, 2010 6.387 6.434 6.294 6.379 635,378 -0.02(-0.24%)
Jan 21, 2010 6.402 6.472 6.228 6.395 568,502 +0.03(+0.49%)
Jan 20, 2010 6.496 6.527 6.255 6.364 598,608 -0.19(-2.84%)
Jan 19, 2010 6.356 6.565 6.356 6.550 393,213 +0.23(+3.69%)
Jan 15, 2010 6.278 6.317 6.317 6.317 550,989 +0.02(+0.25%)
Jan 14, 2010 6.232 6.317 6.154 6.302 285,329 +0.06(+0.99%)
Jan 13, 2010 6.255 6.317 6.069 6.240 256,997 +0.03(+0.50%)
Jan 12, 2010 6.333 6.348 6.108 6.208 480,583 -0.20(-3.15%)
Jan 11, 2010 6.325 6.472 6.271 6.410 439,513 +0.14(+2.23%)
Jan 08, 2010 6.247 6.317 6.131 6.271 184,108 -0.02(-0.37%)
Jan 07, 2010 6.115 6.294 6.084 6.294 564,997 +0.16(+2.66%)
Jan 06, 2010 5.968 6.247 5.945 6.131 304,979 +0.17(+2.86%)
Jan 05, 2010 6.139 6.201 5.906 5.960 415,734 -0.17(-2.78%)
Jan 04, 2010 5.813 6.185 5.735 6.131 501,625 +0.48(+8.52%)
Dec 31, 2009 5.851 5.650 5.650 5.650 256,810 -0.21(-3.58%)
Dec 30, 2009 5.820 5.875 5.657 5.859 253,377 +0.03(+0.53%)
Dec 29, 2009 5.859 5.898 5.735 5.828 170,607 -0.06(-1.05%)
Dec 28, 2009 5.945 5.991 5.758 5.890 163,326 -0.05(-0.78%)
Dec 24, 2009 5.937 5.937 5.859 5.937 55,551 +0.05(+0.79%)
Dec 23, 2009 5.797 5.937 5.720 5.890 273,604 +0.12(+2.15%)
Dec 22, 2009 5.743 5.782 5.603 5.766 225,877 +0.04(+0.68%)
Dec 21, 2009 5.828 5.914 5.704 5.727 337,144 -0.03(-0.54%)
Dec 18, 2009 5.789 6.053 5.673 5.758 674,437 +0.04(+0.68%)
Dec 17, 2009 5.797 5.867 5.588 5.720 335,976 -0.13(-2.25%)
Dec 16, 2009 5.712 5.859 5.541 5.851 921,711 +0.25(+4.43%)
Dec 15, 2009 5.603 5.813 5.526 5.603 432,808 -0.05(-0.82%)
Dec 14, 2009 5.595 5.689 5.595 5.650 365,168 +0.18(+3.26%)
Dec 11, 2009 5.510 5.611 5.394 5.471 191,950 +0.01(+0.14%)
Dec 10, 2009 5.665 5.665 5.417 5.463 255,969 -0.17(-3.03%)
Dec 09, 2009 5.394 5.657 5.176 5.634 476,591 +0.23(+4.31%)
Dec 08, 2009 5.394 5.479 5.238 5.401 367,257 -0.05(-0.85%)
Dec 07, 2009 5.363 5.510 5.324 5.448 228,527 +0.10(+1.89%)
Dec 04, 2009 5.339 5.463 5.130 5.347 313,473 +0.15(+2.84%)
Dec 03, 2009 5.285 5.386 5.106 5.200 278,212 -0.06(-1.18%)
Dec 02, 2009 5.246 5.588 5.169 5.262 377,298 +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.