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

Acco Brands Corp (NY: ACCO )

5.155 -0.015 (-0.29%)
Streaming Delayed Price Updated: 2:39 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 (%)
Sep 30, 2009 5.597 5.737 5.465 5.605 516,838 +0.03(+0.56%)
Sep 29, 2009 5.713 5.721 5.542 5.573 378,746 -0.05(-0.97%)
Sep 28, 2009 5.573 5.752 5.527 5.628 452,184 +0.05(+0.97%)
Sep 25, 2009 5.558 5.651 5.434 5.573 319,081 +0.01(+0.14%)
Sep 24, 2009 5.651 5.760 5.457 5.566 626,012 -0.13(-2.32%)
Sep 23, 2009 5.737 5.760 5.667 5.698 775,380 -0.04(-0.68%)
Sep 22, 2009 5.519 5.806 5.465 5.737 668,293 +0.31(+5.72%)
Sep 21, 2009 5.527 5.527 5.310 5.426 567,199 -0.12(-2.10%)
Sep 18, 2009 5.659 5.659 5.387 5.542 1,170,540 -0.02(-0.42%)
Sep 17, 2009 5.108 5.954 5.108 5.566 1,043,947 +0.54(+10.65%)
Sep 16, 2009 5.030 5.193 4.976 5.030 868,265 +0.03(+0.62%)
Sep 15, 2009 4.828 5.364 4.813 4.999 987,613 +0.19(+3.87%)
Sep 14, 2009 4.557 4.875 4.518 4.813 931,153 +0.25(+5.44%)
Sep 11, 2009 4.557 4.650 4.463 4.564 323,828 +0.05(+1.20%)
Sep 10, 2009 4.463 4.572 4.440 4.510 617,210 +0.05(+1.04%)
Sep 09, 2009 4.363 4.619 4.363 4.463 524,006 +0.10(+2.31%)
Sep 08, 2009 4.456 4.487 4.254 4.363 267,885 -0.05(-1.23%)
Sep 04, 2009 4.331 4.526 4.168 4.417 273,780 +0.08(+1.79%)
Sep 03, 2009 4.339 4.378 4.145 4.339 155,918 +0.01(+0.18%)
Sep 02, 2009 4.347 4.363 4.138 4.331 247,584 -0.02(-0.53%)
Sep 01, 2009 4.366 4.502 4.269 4.355 615,582 +0.01(+0.18%)
Aug 31, 2009 4.456 4.456 4.331 4.347 363,135 -0.12(-2.78%)
Aug 28, 2009 4.580 4.634 4.370 4.471 298,673 -0.09(-1.87%)
Aug 27, 2009 4.549 4.673 4.425 4.557 361,888 -0.04(-0.84%)
Aug 26, 2009 4.572 4.626 4.425 4.595 348,483 +0.03(+0.68%)
Aug 25, 2009 4.293 4.658 4.285 4.564 578,055 +0.29(+6.71%)
Aug 24, 2009 4.378 4.386 4.068 4.277 530,613 -0.05(-1.08%)
Aug 21, 2009 4.293 4.463 4.192 4.324 879,858 +0.16(+3.72%)
Aug 20, 2009 4.021 4.316 4.021 4.168 1,202,808 +0.08(+1.90%)
Aug 19, 2009 4.075 4.184 3.811 4.091 838,719 +0.00(+0.00%)
Aug 18, 2009 3.656 4.192 3.610 4.091 824,273 +0.50(+13.82%)
Aug 17, 2009 3.602 3.726 3.493 3.594 464,042 -0.10(-2.73%)
Aug 14, 2009 3.726 3.819 3.571 3.695 363,837 -0.03(-0.83%)
Aug 13, 2009 3.641 3.780 3.637 3.726 356,492 +0.09(+2.56%)
Aug 12, 2009 3.664 3.749 3.617 3.633 456,598 -0.03(-0.85%)
Aug 11, 2009 3.804 3.835 3.602 3.664 205,371 -0.15(-3.87%)
Aug 10, 2009 3.773 3.889 3.540 3.811 764,335 +0.06(+1.66%)
Aug 07, 2009 3.516 3.928 3.447 3.749 955,675 +0.29(+8.54%)
Aug 06, 2009 3.447 3.594 3.307 3.454 833,207 +0.02(+0.68%)
Aug 05, 2009 3.369 3.524 3.245 3.431 663,373 +0.08(+2.31%)
Aug 04, 2009 3.493 3.656 3.051 3.353 1,191,564 -0.12(-3.36%)
Aug 03, 2009 3.369 3.602 3.338 3.470 999,288 +0.08(+2.29%)
Jul 31, 2009 3.594 3.742 3.392 3.392 1,048,442 -0.21(-5.82%)
Jul 30, 2009 3.579 3.804 3.540 3.602 884,897 +0.07(+1.98%)
Jul 29, 2009 3.532 3.672 3.509 3.532 609,357 -0.05(-1.30%)
Jul 28, 2009 3.353 3.617 3.322 3.579 982,663 +0.14(+4.06%)
Jul 27, 2009 3.299 3.842 3.136 3.439 1,806,281 +0.59(+20.71%)
Jul 24, 2009 2.872 2.965 2.631 2.849 831,845 -0.13(-4.43%)
Jul 23, 2009 2.360 3.074 2.313 2.981 1,078,515 +0.62(+26.32%)
Jul 22, 2009 2.391 2.391 2.243 2.360 149,642 -0.05(-1.94%)
Jul 21, 2009 2.437 2.461 2.236 2.406 302,424 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.197 2.430 389,441 +0.23(+10.21%)
Jul 17, 2009 2.298 2.298 2.158 2.205 387,535 -0.09(-3.73%)
Jul 16, 2009 2.135 2.305 2.057 2.290 287,637 +0.14(+6.50%)
Jul 15, 2009 1.941 2.236 1.902 2.150 561,077 +0.24(+12.60%)
Jul 14, 2009 1.863 1.964 1.863 1.910 277,230 +0.06(+3.36%)
Jul 13, 2009 1.785 1.879 1.770 1.847 239,636 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.879 1.886 223,388 -0.05(-2.41%)
Jul 09, 2009 2.003 2.049 1.910 1.933 201,996 -0.05(-2.73%)
Jul 08, 2009 2.150 2.197 1.933 1.987 272,772 -0.02(-0.77%)
Jul 07, 2009 2.073 2.243 1.979 2.003 427,048 -0.07(-3.37%)
Jul 06, 2009 2.174 2.344 1.995 2.073 391,924 -0.10(-4.64%)
Jul 02, 2009 2.251 2.321 2.174 2.174 354,225 -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.