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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2010 6.047 6.179 5.923 5.977 544,570 -0.04(-0.65%)
Jan 28, 2010 6.226 6.226 5.868 6.016 757,444 -0.19(-3.00%)
Jan 27, 2010 6.179 6.257 5.946 6.202 449,592 -0.01(-0.12%)
Jan 26, 2010 6.303 6.311 6.187 6.210 493,405 -0.12(-1.96%)
Jan 25, 2010 6.443 6.482 6.311 6.334 454,124 -0.05(-0.73%)
Jan 22, 2010 6.389 6.435 6.295 6.381 635,220 -0.02(-0.24%)
Jan 21, 2010 6.404 6.474 6.229 6.396 568,360 +0.03(+0.49%)
Jan 20, 2010 6.497 6.528 6.257 6.365 598,458 -0.19(-2.84%)
Jan 19, 2010 6.358 6.567 6.358 6.552 393,115 +0.23(+3.69%)
Jan 15, 2010 6.280 6.319 6.319 6.319 550,851 +0.02(+0.25%)
Jan 14, 2010 6.233 6.319 6.156 6.303 285,257 +0.06(+1.00%)
Jan 13, 2010 6.257 6.319 6.070 6.241 256,933 +0.03(+0.50%)
Jan 12, 2010 6.334 6.350 6.109 6.210 480,463 -0.20(-3.15%)
Jan 11, 2010 6.326 6.474 6.272 6.412 439,403 +0.14(+2.23%)
Jan 08, 2010 6.249 6.319 6.132 6.272 184,062 -0.02(-0.37%)
Jan 07, 2010 6.117 6.295 6.086 6.295 564,856 +0.16(+2.66%)
Jan 06, 2010 5.969 6.249 5.946 6.132 304,903 +0.17(+2.86%)
Jan 05, 2010 6.140 6.202 5.907 5.962 415,630 -0.17(-2.78%)
Jan 04, 2010 5.814 6.187 5.737 6.132 501,500 +0.48(+8.52%)
Dec 31, 2009 5.853 5.651 5.651 5.651 256,746 -0.21(-3.58%)
Dec 30, 2009 5.822 5.876 5.659 5.861 253,314 +0.03(+0.53%)
Dec 29, 2009 5.861 5.900 5.737 5.830 170,564 -0.06(-1.05%)
Dec 28, 2009 5.946 5.993 5.760 5.892 163,285 -0.05(-0.78%)
Dec 24, 2009 5.938 5.938 5.861 5.938 55,537 +0.05(+0.79%)
Dec 23, 2009 5.799 5.938 5.721 5.892 273,536 +0.12(+2.15%)
Dec 22, 2009 5.744 5.783 5.605 5.768 225,820 +0.04(+0.68%)
Dec 21, 2009 5.830 5.915 5.705 5.729 337,060 -0.03(-0.54%)
Dec 18, 2009 5.791 6.055 5.674 5.760 674,269 +0.04(+0.68%)
Dec 17, 2009 5.799 5.868 5.589 5.721 335,892 -0.13(-2.25%)
Dec 16, 2009 5.713 5.861 5.542 5.853 921,481 +0.25(+4.43%)
Dec 15, 2009 5.605 5.814 5.527 5.605 432,700 -0.05(-0.82%)
Dec 14, 2009 5.597 5.690 5.597 5.651 365,077 +0.18(+3.26%)
Dec 11, 2009 5.511 5.612 5.395 5.473 191,902 +0.01(+0.14%)
Dec 10, 2009 5.667 5.667 5.418 5.465 255,905 -0.17(-3.03%)
Dec 09, 2009 5.395 5.659 5.178 5.636 476,472 +0.23(+4.31%)
Dec 08, 2009 5.395 5.480 5.240 5.403 367,165 -0.05(-0.85%)
Dec 07, 2009 5.364 5.511 5.325 5.449 228,470 +0.10(+1.89%)
Dec 04, 2009 5.341 5.465 5.131 5.348 313,395 +0.15(+2.84%)
Dec 03, 2009 5.286 5.387 5.108 5.201 278,142 -0.06(-1.18%)
Dec 02, 2009 5.247 5.589 5.170 5.263 377,204 +0.00(+0.00%)
Dec 01, 2009 5.123 5.325 5.077 5.263 760,694 +0.19(+3.83%)
Nov 30, 2009 4.658 5.092 4.658 5.069 984,289 +0.41(+8.83%)
Nov 27, 2009 4.789 4.844 4.642 4.658 222,945 -0.32(-6.40%)
Nov 25, 2009 4.828 5.007 4.712 4.976 413,486 +0.20(+4.23%)
Nov 24, 2009 4.890 4.945 4.673 4.774 409,248 -0.18(-3.61%)
Nov 23, 2009 4.859 5.279 4.844 4.952 423,368 +0.21(+4.42%)
Nov 20, 2009 4.898 4.898 4.634 4.743 373,825 -0.18(-3.63%)
Nov 19, 2009 5.279 5.279 4.898 4.921 295,934 -0.38(-7.17%)
Nov 18, 2009 5.364 5.364 5.240 5.302 181,397 -0.08(-1.44%)
Nov 17, 2009 5.193 5.449 5.069 5.379 337,350 +0.18(+3.43%)
Nov 16, 2009 5.084 5.209 5.022 5.201 189,267 +0.20(+4.04%)
Nov 13, 2009 4.968 5.084 4.789 4.999 300,844 -0.01(-0.16%)
Nov 12, 2009 5.379 5.410 4.991 5.007 254,888 -0.38(-7.06%)
Nov 11, 2009 5.465 5.589 5.279 5.387 279,109 -0.01(-0.14%)
Nov 10, 2009 5.310 5.621 5.279 5.395 390,626 +0.12(+2.36%)
Nov 09, 2009 4.952 5.395 4.937 5.271 404,545 +0.37(+7.61%)
Nov 06, 2009 4.805 5.046 4.774 4.898 325,651 +0.05(+1.12%)
Nov 05, 2009 4.658 4.875 4.572 4.844 418,211 +0.24(+5.23%)
Nov 04, 2009 4.991 5.022 4.595 4.603 266,538 -0.29(-6.02%)
Nov 03, 2009 4.743 5.030 4.456 4.898 381,779 +0.12(+2.44%)
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.