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

Acco Brands Corp (NY: ACCO )

5.395 +0.055 (+1.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 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 (%)
Mar 31, 2010 5.934 5.995 5.804 5.857 409,379 -0.12(-2.05%)
Mar 30, 2010 5.964 6.018 5.888 5.980 266,082 +0.01(+0.13%)
Mar 29, 2010 5.888 5.980 5.834 5.972 280,971 +0.10(+1.69%)
Mar 26, 2010 5.827 5.895 5.773 5.873 377,359 +0.05(+0.92%)
Mar 25, 2010 5.842 5.865 5.773 5.819 338,550 +0.00(+0.00%)
Mar 24, 2010 5.582 5.873 5.582 5.819 580,817 +0.19(+3.40%)
Mar 23, 2010 5.590 5.658 5.421 5.628 462,464 +0.02(+0.41%)
Mar 22, 2010 5.429 5.620 5.368 5.605 300,334 +0.15(+2.81%)
Mar 19, 2010 5.720 5.850 5.398 5.452 1,574,723 -0.27(-4.68%)
Mar 18, 2010 5.704 5.804 5.643 5.720 201,131 -0.01(-0.13%)
Mar 17, 2010 5.674 5.773 5.544 5.727 264,188 +0.05(+0.94%)
Mar 16, 2010 5.949 6.079 5.613 5.674 328,741 -0.26(-4.38%)
Mar 15, 2010 5.873 5.957 5.819 5.934 231,306 +0.00(+0.00%)
Mar 12, 2010 6.194 6.240 5.850 5.934 300,467 -0.24(-3.84%)
Mar 11, 2010 6.171 6.232 5.999 6.171 215,348 -0.07(-1.10%)
Mar 10, 2010 6.324 6.591 6.186 6.240 371,027 -0.10(-1.57%)
Mar 09, 2010 6.163 6.393 6.117 6.339 512,924 +0.15(+2.35%)
Mar 08, 2010 6.018 6.247 6.018 6.194 263,912 +0.19(+3.18%)
Mar 05, 2010 6.025 6.117 5.934 6.003 323,016 +0.04(+0.64%)
Mar 04, 2010 6.041 6.110 5.895 5.964 159,171 -0.08(-1.27%)
Mar 03, 2010 5.903 6.152 5.842 6.041 243,819 +0.17(+2.85%)
Mar 02, 2010 6.079 6.178 5.834 5.874 614,405 -0.21(-3.38%)
Mar 01, 2010 5.513 6.117 5.429 6.079 515,721 +0.60(+10.88%)
Feb 26, 2010 5.544 5.620 5.383 5.483 289,998 -0.07(-1.24%)
Feb 25, 2010 5.483 5.567 5.307 5.551 335,301 -0.09(-1.63%)
Feb 24, 2010 5.559 5.697 5.528 5.643 460,866 +0.10(+1.79%)
Feb 23, 2010 5.735 5.804 5.544 5.544 720,523 -0.22(-3.85%)
Feb 22, 2010 5.773 5.941 5.743 5.766 350,092 +0.02(+0.40%)
Feb 19, 2010 5.735 5.873 5.651 5.743 322,725 +0.01(+0.13%)
Feb 18, 2010 5.735 5.781 5.658 5.735 299,260 +0.01(+0.13%)
Feb 17, 2010 5.758 5.819 5.697 5.727 456,874 -0.01(-0.13%)
Feb 16, 2010 5.628 5.781 5.498 5.735 524,296 +0.19(+3.45%)
Feb 12, 2010 5.613 5.544 5.544 5.544 1,207,472 -0.16(-2.82%)
Feb 11, 2010 4.947 5.758 4.840 5.704 1,706,518 +0.75(+15.12%)
Feb 10, 2010 5.414 5.460 4.527 4.955 3,927,601 -0.50(-9.24%)
Feb 09, 2010 5.429 5.475 5.307 5.460 507,303 +0.10(+1.85%)
Feb 08, 2010 5.475 5.590 5.333 5.360 514,418 -0.14(-2.50%)
Feb 05, 2010 5.544 5.551 5.268 5.498 580,678 -0.02(-0.28%)
Feb 04, 2010 5.895 5.949 5.506 5.513 639,365 -0.47(-7.92%)
Feb 03, 2010 5.903 6.010 5.704 5.987 557,111 +0.08(+1.29%)
Feb 02, 2010 5.995 6.033 5.834 5.911 568,609 -0.02(-0.32%)
Feb 01, 2010 5.941 6.071 5.819 5.930 712,441 +0.04(+0.71%)
Jan 29, 2010 5.957 6.087 5.834 5.888 552,829 -0.04(-0.65%)
Jan 28, 2010 6.133 6.133 5.781 5.926 768,932 -0.18(-3.00%)
Jan 27, 2010 6.087 6.163 5.857 6.110 456,411 -0.01(-0.13%)
Jan 26, 2010 6.209 6.217 6.094 6.117 500,888 -0.12(-1.96%)
Jan 25, 2010 6.347 6.385 6.217 6.240 461,011 -0.05(-0.73%)
Jan 22, 2010 6.293 6.339 6.201 6.285 644,854 -0.02(-0.24%)
Jan 21, 2010 6.308 6.377 6.136 6.301 576,980 +0.03(+0.49%)
Jan 20, 2010 6.400 6.431 6.163 6.270 607,535 -0.18(-2.84%)
Jan 19, 2010 6.263 6.469 6.263 6.454 399,078 +0.23(+3.69%)
Jan 15, 2010 6.186 6.224 6.224 6.224 559,206 +0.02(+0.25%)
Jan 14, 2010 6.140 6.224 6.064 6.209 289,584 +0.06(+0.99%)
Jan 13, 2010 6.163 6.224 5.980 6.148 260,830 +0.03(+0.50%)
Jan 12, 2010 6.240 6.255 6.018 6.117 487,750 -0.20(-3.15%)
Jan 11, 2010 6.232 6.377 6.178 6.316 446,067 +0.14(+2.23%)
Jan 08, 2010 6.155 6.224 6.041 6.178 186,854 -0.02(-0.37%)
Jan 07, 2010 6.025 6.201 5.995 6.201 573,423 +0.16(+2.66%)
Jan 06, 2010 5.880 6.155 5.857 6.041 309,527 +0.17(+2.86%)
Jan 05, 2010 6.048 6.110 5.819 5.873 421,934 -0.17(-2.78%)
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.