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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jul 30, 2010 4.595 4.766 4.448 4.595 307,693 -0.03(-0.67%)
Jul 29, 2010 4.363 4.704 4.300 4.626 453,404 +0.32(+7.39%)
Jul 28, 2010 4.487 4.557 4.223 4.308 415,676 -0.21(-4.64%)
Jul 27, 2010 4.541 4.766 4.479 4.518 795,405 +0.05(+1.04%)
Jul 26, 2010 4.153 4.479 4.130 4.471 456,082 +0.35(+8.47%)
Jul 23, 2010 4.037 4.169 3.998 4.122 489,124 +0.06(+1.53%)
Jul 22, 2010 3.873 4.083 3.873 4.060 416,266 +0.26(+6.95%)
Jul 21, 2010 3.881 3.920 3.742 3.796 346,507 -0.09(-2.20%)
Jul 20, 2010 3.726 3.889 3.648 3.881 645,094 +0.08(+2.04%)
Jul 19, 2010 3.835 3.881 3.695 3.804 464,913 -0.02(-0.61%)
Jul 16, 2010 3.827 4.052 3.757 3.827 726,102 -0.28(-6.81%)
Jul 15, 2010 4.339 4.339 3.998 4.106 515,758 -0.24(-5.54%)
Jul 14, 2010 4.401 4.471 4.308 4.347 346,164 -0.09(-2.10%)
Jul 13, 2010 4.440 4.463 4.192 4.440 6,115 +0.24(+5.73%)
Jul 12, 2010 4.300 4.386 4.099 4.200 283,934 -0.13(-3.05%)
Jul 09, 2010 4.331 4.331 4.075 4.331 331,299 +0.19(+4.69%)
Jul 08, 2010 4.137 4.215 3.967 4.137 1,858 +0.23(+5.96%)
Jul 07, 2010 3.905 3.990 3.594 3.905 805,439 +0.15(+3.93%)
Jul 06, 2010 3.951 4.037 3.716 3.757 549,773 -0.10(-2.62%)
Jul 02, 2010 3.858 4.044 3.804 3.858 692,348 -0.11(-2.74%)
Jul 01, 2010 3.889 4.013 3.703 3.967 984,370 +0.09(+2.40%)
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%)
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.