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

Acco Brands Corp (NY: ACCO )

4.880 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.940 5.735 5.735 5.735 253,000 -0.21(-3.58%)
Dec 30, 2009 5.908 5.963 5.743 5.947 249,618 +0.03(+0.53%)
Dec 29, 2009 5.947 5.987 5.821 5.916 168,075 -0.06(-1.05%)
Dec 28, 2009 6.034 6.081 5.845 5.979 160,903 -0.05(-0.78%)
Dec 24, 2009 6.026 6.026 5.947 6.026 54,726 +0.05(+0.79%)
Dec 23, 2009 5.884 6.026 5.806 5.979 269,544 +0.13(+2.15%)
Dec 22, 2009 5.829 5.869 5.688 5.853 222,525 +0.04(+0.68%)
Dec 21, 2009 5.916 6.003 5.790 5.814 332,142 -0.03(-0.54%)
Dec 18, 2009 5.877 6.144 5.758 5.845 664,430 +0.04(+0.68%)
Dec 17, 2009 5.884 5.955 5.672 5.806 330,990 -0.13(-2.25%)
Dec 16, 2009 5.798 5.947 5.625 5.940 908,035 +0.25(+4.43%)
Dec 15, 2009 5.688 5.900 5.609 5.688 426,387 -0.05(-0.82%)
Dec 14, 2009 5.680 5.774 5.680 5.735 359,750 +0.18(+3.26%)
Dec 11, 2009 5.593 5.695 5.475 5.554 189,102 +0.01(+0.14%)
Dec 10, 2009 5.751 5.751 5.498 5.546 252,171 -0.17(-3.03%)
Dec 09, 2009 5.475 5.743 5.254 5.719 469,520 +0.24(+4.31%)
Dec 08, 2009 5.475 5.561 5.317 5.483 361,807 -0.05(-0.85%)
Dec 07, 2009 5.443 5.593 5.404 5.530 225,137 +0.10(+1.89%)
Dec 04, 2009 5.420 5.546 5.207 5.428 308,822 +0.15(+2.84%)
Dec 03, 2009 5.365 5.467 5.183 5.278 274,084 -0.06(-1.18%)
Dec 02, 2009 5.325 5.672 5.246 5.341 371,700 +0.00(+0.00%)
Dec 01, 2009 5.199 5.404 5.152 5.341 749,595 +0.20(+3.83%)
Nov 30, 2009 4.726 5.168 4.726 5.144 969,927 +0.42(+8.83%)
Nov 27, 2009 4.860 4.916 4.711 4.726 219,692 -0.32(-6.40%)
Nov 25, 2009 4.900 5.081 4.782 5.049 407,453 +0.20(+4.23%)
Nov 24, 2009 4.963 5.018 4.742 4.845 403,276 -0.18(-3.60%)
Nov 23, 2009 4.931 5.357 4.916 5.026 417,191 +0.21(+4.42%)
Nov 20, 2009 4.971 4.971 4.703 4.813 368,370 -0.18(-3.63%)
Nov 19, 2009 5.357 5.357 4.971 4.994 291,616 -0.39(-7.17%)
Nov 18, 2009 5.443 5.443 5.317 5.380 178,750 -0.08(-1.44%)
Nov 17, 2009 5.270 5.530 5.144 5.459 332,427 +0.18(+3.43%)
Nov 16, 2009 5.160 5.286 5.097 5.278 186,505 +0.20(+4.04%)
Nov 13, 2009 5.042 5.160 4.860 5.073 296,454 -0.01(-0.16%)
Nov 12, 2009 5.459 5.491 5.065 5.081 251,169 -0.39(-7.06%)
Nov 11, 2009 5.546 5.672 5.357 5.467 275,036 -0.01(-0.14%)
Nov 10, 2009 5.388 5.705 5.357 5.475 384,927 +0.13(+2.36%)
Nov 09, 2009 5.026 5.475 5.010 5.349 398,642 +0.38(+7.61%)
Nov 06, 2009 4.876 5.120 4.845 4.971 320,900 +0.06(+1.12%)
Nov 05, 2009 4.726 4.947 4.640 4.916 412,109 +0.24(+5.23%)
Nov 04, 2009 5.065 5.097 4.663 4.671 262,649 -0.30(-6.02%)
Nov 03, 2009 4.813 5.105 4.522 4.971 376,208 +0.12(+2.44%)
Nov 02, 2009 4.829 4.986 4.648 4.853 454,364 +0.08(+1.65%)
Oct 30, 2009 5.112 5.191 4.742 4.774 609,362 -0.33(-6.48%)
Oct 29, 2009 4.900 5.223 4.829 5.105 393,339 +0.28(+5.71%)
Oct 28, 2009 5.120 5.294 4.703 4.829 1,158,352 -0.28(-5.40%)
Oct 27, 2009 5.278 5.349 5.042 5.105 476,668 -0.17(-3.28%)
Oct 26, 2009 5.601 5.940 5.203 5.278 545,995 -0.32(-5.63%)
Oct 23, 2009 5.821 5.829 5.569 5.593 414,368 -0.30(-5.08%)
Oct 22, 2009 5.625 5.955 5.538 5.892 432,840 +0.24(+4.32%)
Oct 21, 2009 5.648 6.066 5.601 5.648 500,389 -0.01(-0.14%)
Oct 20, 2009 5.672 5.688 5.632 5.656 361,773 -0.18(-3.10%)
Oct 19, 2009 5.814 5.869 5.727 5.837 269,212 +0.06(+1.09%)
Oct 16, 2009 5.695 6.003 5.506 5.774 640,303 +0.04(+0.69%)
Oct 15, 2009 5.877 5.892 5.711 5.735 506,336 -0.21(-3.58%)
Oct 14, 2009 5.869 5.963 5.814 5.947 423,240 +0.17(+2.86%)
Oct 13, 2009 5.979 6.034 5.688 5.782 363,684 -0.19(-3.17%)
Oct 12, 2009 5.940 6.042 5.782 5.971 193,703 +0.13(+2.16%)
Oct 09, 2009 5.743 6.113 5.695 5.845 303,017 +0.07(+1.23%)
Oct 08, 2009 5.798 5.892 5.656 5.774 451,760 +0.09(+1.66%)
Oct 07, 2009 5.601 5.739 5.561 5.680 219,918 +0.04(+0.70%)
Oct 06, 2009 5.569 5.640 5.365 5.640 647,421 +0.13(+2.43%)
Oct 05, 2009 5.152 5.522 5.136 5.506 491,655 +0.40(+7.87%)
Oct 02, 2009 5.254 5.404 4.931 5.105 510,326 -0.32(-5.95%)
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.