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

Acco Brands Corp (NY: ACCO )

4.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2009 5.678 5.820 5.544 5.686 509,424 +0.03(+0.56%)
Sep 29, 2009 5.796 5.804 5.623 5.655 373,313 -0.06(-0.97%)
Sep 28, 2009 5.655 5.836 5.607 5.710 445,697 +0.06(+0.97%)
Sep 25, 2009 5.639 5.733 5.513 5.655 314,504 +0.01(+0.14%)
Sep 24, 2009 5.733 5.844 5.536 5.647 617,032 -0.13(-2.32%)
Sep 23, 2009 5.820 5.844 5.749 5.781 764,257 -0.04(-0.68%)
Sep 22, 2009 5.599 5.891 5.544 5.820 658,706 +0.32(+5.72%)
Sep 21, 2009 5.607 5.607 5.387 5.505 559,063 -0.12(-2.10%)
Sep 18, 2009 5.741 5.741 5.466 5.623 1,153,749 -0.02(-0.42%)
Sep 17, 2009 5.182 6.041 5.182 5.647 1,028,972 +0.54(+10.65%)
Sep 16, 2009 5.103 5.269 5.048 5.103 855,809 +0.03(+0.62%)
Sep 15, 2009 4.899 5.442 4.883 5.072 973,445 +0.19(+3.87%)
Sep 14, 2009 4.623 4.946 4.584 4.883 917,795 +0.25(+5.44%)
Sep 11, 2009 4.623 4.717 4.528 4.631 319,183 +0.06(+1.20%)
Sep 10, 2009 4.528 4.639 4.505 4.576 608,356 +0.05(+1.04%)
Sep 09, 2009 4.426 4.686 4.426 4.528 516,489 +0.10(+2.31%)
Sep 08, 2009 4.521 4.552 4.316 4.426 264,042 -0.06(-1.23%)
Sep 04, 2009 4.395 4.591 4.229 4.481 269,853 +0.08(+1.79%)
Sep 03, 2009 4.402 4.442 4.206 4.402 153,681 +0.01(+0.18%)
Sep 02, 2009 4.410 4.426 4.198 4.395 244,032 -0.02(-0.53%)
Sep 01, 2009 4.430 4.568 4.332 4.418 606,751 +0.01(+0.18%)
Aug 31, 2009 4.521 4.521 4.395 4.410 357,926 -0.13(-2.78%)
Aug 28, 2009 4.647 4.702 4.434 4.536 294,388 -0.09(-1.87%)
Aug 27, 2009 4.615 4.741 4.489 4.623 356,697 -0.04(-0.84%)
Aug 26, 2009 4.639 4.694 4.489 4.662 343,484 +0.03(+0.68%)
Aug 25, 2009 4.355 4.725 4.347 4.631 569,763 +0.29(+6.71%)
Aug 24, 2009 4.442 4.450 4.127 4.339 523,001 -0.05(-1.08%)
Aug 21, 2009 4.355 4.528 4.253 4.387 867,236 +0.16(+3.72%)
Aug 20, 2009 4.080 4.379 4.080 4.229 1,185,554 +0.08(+1.90%)
Aug 19, 2009 4.135 4.245 3.867 4.150 826,688 +0.00(+0.00%)
Aug 18, 2009 3.709 4.253 3.662 4.150 812,448 +0.50(+13.82%)
Aug 17, 2009 3.654 3.780 3.544 3.646 457,385 -0.10(-2.73%)
Aug 14, 2009 3.780 3.875 3.623 3.749 358,618 -0.03(-0.83%)
Aug 13, 2009 3.694 3.835 3.690 3.780 351,378 +0.09(+2.56%)
Aug 12, 2009 3.717 3.804 3.670 3.686 450,048 -0.03(-0.85%)
Aug 11, 2009 3.859 3.890 3.654 3.717 202,425 -0.15(-3.87%)
Aug 10, 2009 3.827 3.946 3.591 3.867 753,370 +0.06(+1.66%)
Aug 07, 2009 3.568 3.985 3.497 3.804 941,965 +0.30(+8.54%)
Aug 06, 2009 3.497 3.646 3.355 3.505 821,254 +0.02(+0.68%)
Aug 05, 2009 3.418 3.575 3.292 3.481 653,857 +0.08(+2.31%)
Aug 04, 2009 3.544 3.710 3.095 3.402 1,174,471 -0.12(-3.36%)
Aug 03, 2009 3.418 3.654 3.386 3.520 984,953 +0.08(+2.29%)
Jul 31, 2009 3.646 3.796 3.442 3.442 1,033,402 -0.21(-5.82%)
Jul 30, 2009 3.631 3.859 3.591 3.654 872,203 +0.07(+1.98%)
Jul 29, 2009 3.583 3.725 3.560 3.583 600,615 -0.05(-1.30%)
Jul 28, 2009 3.402 3.669 3.371 3.631 968,567 +0.14(+4.06%)
Jul 27, 2009 3.347 3.898 3.182 3.489 1,780,369 +0.60(+20.71%)
Jul 24, 2009 2.914 3.008 2.670 2.890 819,912 -0.13(-4.43%)
Jul 23, 2009 2.394 3.119 2.347 3.024 1,063,043 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.276 2.394 147,495 -0.05(-1.94%)
Jul 21, 2009 2.473 2.497 2.268 2.441 298,086 -0.02(-0.96%)
Jul 20, 2009 2.252 2.473 2.229 2.465 383,855 +0.23(+10.21%)
Jul 17, 2009 2.331 2.331 2.189 2.237 381,975 -0.09(-3.73%)
Jul 16, 2009 2.166 2.339 2.087 2.323 283,510 +0.14(+6.50%)
Jul 15, 2009 1.969 2.268 1.929 2.182 553,029 +0.24(+12.60%)
Jul 14, 2009 1.890 1.992 1.890 1.937 273,253 +0.06(+3.36%)
Jul 13, 2009 1.811 1.906 1.796 1.874 236,198 -0.04(-2.06%)
Jul 10, 2009 1.945 2.016 1.906 1.914 220,184 -0.05(-2.41%)
Jul 09, 2009 2.032 2.079 1.937 1.961 199,098 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.016 268,859 -0.02(-0.78%)
Jul 07, 2009 2.103 2.276 2.008 2.032 420,921 -0.07(-3.37%)
Jul 06, 2009 2.205 2.378 2.024 2.103 386,301 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.205 2.205 349,143 -0.17(-7.28%)
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.