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: 1:44 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 (%)
Nov 30, 2009 4.656 5.091 4.656 5.068 984,535 +0.41(+8.83%)
Nov 27, 2009 4.788 4.843 4.641 4.656 223,001 -0.32(-6.40%)
Nov 25, 2009 4.827 5.006 4.711 4.975 413,590 +0.20(+4.23%)
Nov 24, 2009 4.889 4.943 4.672 4.773 409,350 -0.18(-3.60%)
Nov 23, 2009 4.858 5.277 4.843 4.951 423,474 +0.21(+4.42%)
Nov 20, 2009 4.897 4.897 4.633 4.742 373,919 -0.18(-3.63%)
Nov 19, 2009 5.277 5.277 4.897 4.920 296,008 -0.38(-7.17%)
Nov 18, 2009 5.363 5.363 5.238 5.300 181,442 -0.08(-1.44%)
Nov 17, 2009 5.192 5.448 5.068 5.378 337,434 +0.18(+3.43%)
Nov 16, 2009 5.083 5.207 5.021 5.200 189,314 +0.20(+4.04%)
Nov 13, 2009 4.967 5.083 4.788 4.998 300,919 -0.01(-0.16%)
Nov 12, 2009 5.378 5.409 4.990 5.006 254,952 -0.38(-7.06%)
Nov 11, 2009 5.463 5.588 5.277 5.386 279,178 -0.01(-0.14%)
Nov 10, 2009 5.308 5.620 5.277 5.394 390,724 +0.12(+2.36%)
Nov 09, 2009 4.951 5.394 4.936 5.269 404,646 +0.37(+7.61%)
Nov 06, 2009 4.804 5.044 4.773 4.897 325,733 +0.05(+1.12%)
Nov 05, 2009 4.656 4.874 4.571 4.843 418,316 +0.24(+5.23%)
Nov 04, 2009 4.990 5.021 4.594 4.602 266,604 -0.29(-6.02%)
Nov 03, 2009 4.742 5.029 4.455 4.897 381,874 +0.12(+2.44%)
Nov 02, 2009 4.757 4.912 4.579 4.781 461,207 +0.08(+1.65%)
Oct 30, 2009 5.037 5.114 4.672 4.703 618,539 -0.33(-6.48%)
Oct 29, 2009 4.827 5.145 4.757 5.029 399,263 +0.27(+5.71%)
Oct 28, 2009 5.044 5.215 4.633 4.757 1,175,798 -0.27(-5.40%)
Oct 27, 2009 5.200 5.269 4.967 5.029 483,847 -0.17(-3.28%)
Oct 26, 2009 5.518 5.851 5.126 5.200 554,218 -0.31(-5.63%)
Oct 23, 2009 5.735 5.743 5.487 5.510 420,608 -0.29(-5.08%)
Oct 22, 2009 5.541 5.867 5.456 5.805 439,360 +0.24(+4.32%)
Oct 21, 2009 5.564 5.976 5.518 5.564 507,925 -0.01(-0.14%)
Oct 20, 2009 5.588 5.603 5.549 5.572 367,222 -0.18(-3.10%)
Oct 19, 2009 5.727 5.782 5.642 5.751 273,266 +0.06(+1.09%)
Oct 16, 2009 5.611 5.914 5.425 5.689 649,947 +0.04(+0.69%)
Oct 15, 2009 5.789 5.805 5.626 5.650 513,962 -0.21(-3.58%)
Oct 14, 2009 5.782 5.875 5.727 5.859 429,614 +0.16(+2.86%)
Oct 13, 2009 5.890 5.945 5.603 5.696 369,161 -0.19(-3.17%)
Oct 12, 2009 5.851 5.952 5.696 5.883 196,620 +0.12(+2.16%)
Oct 09, 2009 5.657 6.022 5.611 5.758 307,581 +0.07(+1.23%)
Oct 08, 2009 5.712 5.805 5.572 5.689 458,564 +0.09(+1.66%)
Oct 07, 2009 5.518 5.654 5.479 5.595 223,230 +0.04(+0.70%)
Oct 06, 2009 5.487 5.557 5.285 5.557 657,172 +0.13(+2.43%)
Oct 05, 2009 5.075 5.440 5.060 5.425 499,060 +0.40(+7.87%)
Oct 02, 2009 5.176 5.324 4.858 5.029 518,012 -0.32(-5.95%)
Oct 01, 2009 5.588 5.650 5.339 5.347 584,218 -0.26(-4.57%)
Sep 30, 2009 5.595 5.735 5.463 5.603 516,967 +0.03(+0.56%)
Sep 29, 2009 5.712 5.720 5.541 5.572 378,841 -0.05(-0.97%)
Sep 28, 2009 5.572 5.751 5.526 5.626 452,297 +0.05(+0.97%)
Sep 25, 2009 5.557 5.650 5.432 5.572 319,161 +0.01(+0.14%)
Sep 24, 2009 5.650 5.758 5.456 5.564 626,169 -0.13(-2.32%)
Sep 23, 2009 5.735 5.758 5.665 5.696 775,574 -0.04(-0.68%)
Sep 22, 2009 5.518 5.805 5.463 5.735 668,460 +0.31(+5.72%)
Sep 21, 2009 5.526 5.526 5.308 5.425 567,341 -0.12(-2.10%)
Sep 18, 2009 5.657 5.657 5.386 5.541 1,170,833 -0.02(-0.42%)
Sep 17, 2009 5.106 5.952 5.106 5.564 1,044,208 +0.54(+10.65%)
Sep 16, 2009 5.029 5.192 4.975 5.029 868,482 +0.03(+0.62%)
Sep 15, 2009 4.827 5.363 4.812 4.998 987,859 +0.19(+3.87%)
Sep 14, 2009 4.555 4.874 4.517 4.812 931,386 +0.25(+5.44%)
Sep 11, 2009 4.555 4.649 4.462 4.563 323,909 +0.05(+1.20%)
Sep 10, 2009 4.462 4.571 4.439 4.509 617,364 +0.05(+1.04%)
Sep 09, 2009 4.361 4.618 4.361 4.462 524,137 +0.10(+2.31%)
Sep 08, 2009 4.455 4.486 4.253 4.361 267,952 -0.05(-1.23%)
Sep 04, 2009 4.330 4.524 4.167 4.416 273,849 +0.08(+1.79%)
Sep 03, 2009 4.338 4.377 4.144 4.338 155,957 +0.01(+0.18%)
Sep 02, 2009 4.346 4.361 4.136 4.330 247,646 -0.02(-0.53%)
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.