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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 4.662 4.836 4.513 4.662 303,279 -0.03(-0.67%)
Jul 29, 2010 4.426 4.773 4.363 4.694 446,899 +0.32(+7.39%)
Jul 28, 2010 4.552 4.623 4.284 4.371 409,713 -0.21(-4.64%)
Jul 27, 2010 4.607 4.836 4.544 4.584 783,994 +0.05(+1.04%)
Jul 26, 2010 4.213 4.544 4.190 4.536 449,539 +0.35(+8.47%)
Jul 23, 2010 4.095 4.229 4.056 4.182 482,107 +0.06(+1.53%)
Jul 22, 2010 3.930 4.143 3.930 4.119 410,295 +0.27(+6.95%)
Jul 21, 2010 3.938 3.977 3.796 3.851 341,536 -0.09(-2.20%)
Jul 20, 2010 3.780 3.946 3.701 3.938 635,840 +0.08(+2.04%)
Jul 19, 2010 3.890 3.938 3.749 3.859 458,244 -0.02(-0.61%)
Jul 16, 2010 3.883 4.111 3.812 3.883 715,686 -0.28(-6.81%)
Jul 15, 2010 4.402 4.402 4.056 4.166 508,360 -0.24(-5.54%)
Jul 14, 2010 4.465 4.536 4.371 4.410 341,198 -0.09(-2.10%)
Jul 13, 2010 4.505 4.528 4.253 4.505 6,027 +0.24(+5.73%)
Jul 12, 2010 4.363 4.450 4.158 4.261 279,861 -0.13(-3.05%)
Jul 09, 2010 4.395 4.395 4.135 4.395 326,546 +0.20(+4.69%)
Jul 08, 2010 4.198 4.276 4.024 4.198 1,832 +0.24(+5.96%)
Jul 07, 2010 3.961 4.048 3.646 3.961 793,885 +0.15(+3.93%)
Jul 06, 2010 4.009 4.095 3.770 3.812 541,886 -0.10(-2.62%)
Jul 02, 2010 3.914 4.103 3.859 3.914 682,416 -0.11(-2.74%)
Jul 01, 2010 3.946 4.072 3.757 4.024 970,249 +0.09(+2.40%)
Jun 30, 2010 3.930 4.150 3.883 3.930 4,835 -0.18(-4.41%)
Jun 29, 2010 4.229 4.229 3.961 4.111 1,197,121 -0.37(-8.26%)
Jun 25, 2010 4.481 4.568 4.174 4.481 1,278,918 +0.30(+7.16%)
Jun 24, 2010 4.182 4.206 4.064 4.182 361 -0.07(-1.67%)
Jun 23, 2010 4.276 4.371 4.135 4.253 707,915 -0.05(-1.10%)
Jun 22, 2010 4.300 4.489 4.150 4.300 1,775 +0.17(+4.00%)
Jun 21, 2010 4.300 4.426 4.072 4.135 519,460 -0.07(-1.69%)
Jun 18, 2010 4.206 4.253 4.095 4.206 907,796 +0.13(+3.29%)
Jun 17, 2010 4.072 4.221 4.009 4.072 976,408 -0.13(-3.18%)
Jun 16, 2010 4.308 4.355 4.143 4.206 894,573 -0.17(-3.96%)
Jun 15, 2010 4.379 4.442 4.237 4.379 3,085 +0.13(+2.96%)
Jun 14, 2010 4.355 4.458 4.229 4.253 531,572 -0.07(-1.64%)
Jun 11, 2010 4.458 4.513 4.261 4.324 1,054,837 -0.19(-4.19%)
Jun 10, 2010 4.513 4.639 4.355 4.513 2,867 +0.09(+1.96%)
Jun 09, 2010 4.670 4.670 4.387 4.426 517,145 -0.17(-3.60%)
Jun 08, 2010 4.843 4.891 4.536 4.591 1,091,786 -0.22(-4.58%)
Jun 07, 2010 4.804 4.883 4.678 4.812 710,125 +0.06(+1.33%)
Jun 04, 2010 4.749 5.009 4.725 4.749 801,541 -0.43(-8.36%)
Jun 03, 2010 5.182 5.410 5.113 5.182 585,283 -0.13(-2.37%)
Jun 02, 2010 5.308 5.410 5.182 5.308 549,037 +0.06(+1.05%)
Jun 01, 2010 5.253 5.505 5.221 5.253 2,502 -0.31(-5.52%)
May 28, 2010 5.560 5.694 5.434 5.560 422,316 -0.19(-3.29%)
May 27, 2010 5.410 5.773 5.393 5.749 538,701 +0.54(+10.44%)
May 26, 2010 5.206 5.355 5.143 5.206 2,510 +0.09(+1.69%)
May 25, 2010 4.796 5.135 4.725 5.119 648,922 +0.10(+2.04%)
May 24, 2010 5.151 5.182 4.993 5.017 377,620 -0.13(-2.45%)
May 21, 2010 4.773 5.218 4.670 5.143 540,937 +0.24(+4.82%)
May 20, 2010 4.993 5.119 4.875 4.906 507,321 -0.45(-8.38%)
May 19, 2010 5.434 5.568 5.032 5.355 622,246 -0.08(-1.45%)
May 18, 2010 5.907 5.954 5.395 5.434 569,277 -0.35(-6.12%)
May 17, 2010 6.072 6.230 5.568 5.788 679,149 -0.23(-3.80%)
May 14, 2010 6.017 6.300 5.915 6.017 549,995 -0.30(-4.74%)
May 13, 2010 6.285 6.568 6.261 6.316 398,468 -0.03(-0.50%)
May 12, 2010 6.041 6.403 5.962 6.348 454,113 +0.35(+5.77%)
May 11, 2010 5.954 6.037 5.922 6.001 658,948 +0.06(+1.06%)
May 10, 2010 5.915 6.001 5.899 5.938 1,525,244 +0.36(+6.50%)
May 07, 2010 6.072 6.084 5.521 5.576 1,217,474 -0.48(-7.93%)
May 06, 2010 6.340 6.718 5.434 6.056 448,972 -0.14(-2.29%)
May 05, 2010 6.352 6.584 6.198 6.198 538,683 -0.39(-5.86%)
May 04, 2010 7.072 7.088 6.529 6.584 535,196 -0.66(-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.