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

Acco Brands Corp (NY: ACCO )

5.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2009 5.853 5.651 5.651 5.651 256,746 -0.21(-3.58%)
Dec 30, 2009 5.822 5.876 5.659 5.861 253,314 +0.03(+0.53%)
Dec 29, 2009 5.861 5.900 5.737 5.830 170,564 -0.06(-1.05%)
Dec 28, 2009 5.946 5.993 5.760 5.892 163,285 -0.05(-0.78%)
Dec 24, 2009 5.938 5.938 5.861 5.938 55,537 +0.05(+0.79%)
Dec 23, 2009 5.799 5.938 5.721 5.892 273,536 +0.12(+2.15%)
Dec 22, 2009 5.744 5.783 5.605 5.768 225,820 +0.04(+0.68%)
Dec 21, 2009 5.830 5.915 5.705 5.729 337,060 -0.03(-0.54%)
Dec 18, 2009 5.791 6.055 5.674 5.760 674,269 +0.04(+0.68%)
Dec 17, 2009 5.799 5.868 5.589 5.721 335,892 -0.13(-2.25%)
Dec 16, 2009 5.713 5.861 5.542 5.853 921,481 +0.25(+4.43%)
Dec 15, 2009 5.605 5.814 5.527 5.605 432,700 -0.05(-0.82%)
Dec 14, 2009 5.597 5.690 5.597 5.651 365,077 +0.18(+3.26%)
Dec 11, 2009 5.511 5.612 5.395 5.473 191,902 +0.01(+0.14%)
Dec 10, 2009 5.667 5.667 5.418 5.465 255,905 -0.17(-3.03%)
Dec 09, 2009 5.395 5.659 5.178 5.636 476,472 +0.23(+4.31%)
Dec 08, 2009 5.395 5.480 5.240 5.403 367,165 -0.05(-0.85%)
Dec 07, 2009 5.364 5.511 5.325 5.449 228,470 +0.10(+1.89%)
Dec 04, 2009 5.341 5.465 5.131 5.348 313,395 +0.15(+2.84%)
Dec 03, 2009 5.286 5.387 5.108 5.201 278,142 -0.06(-1.18%)
Dec 02, 2009 5.247 5.589 5.170 5.263 377,204 +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.