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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 3.815 4.029 3.769 3.815 4,981 -0.18(-4.41%)
Jun 29, 2010 4.105 4.105 3.845 3.990 1,233,273 -0.36(-8.26%)
Jun 25, 2010 4.350 4.434 4.052 4.350 1,317,540 +0.29(+7.16%)
Jun 24, 2010 4.059 4.082 3.945 4.059 372 -0.07(-1.67%)
Jun 23, 2010 4.151 4.243 4.013 4.128 729,294 -0.05(-1.10%)
Jun 22, 2010 4.174 4.357 4.029 4.174 1,828 +0.16(+4.00%)
Jun 21, 2010 4.174 4.296 3.952 4.013 535,147 -0.07(-1.69%)
Jun 18, 2010 4.082 4.128 3.975 4.082 935,210 +0.13(+3.29%)
Jun 17, 2010 3.952 4.098 3.891 3.952 1,005,894 -0.13(-3.18%)
Jun 16, 2010 4.182 4.227 4.021 4.082 921,588 -0.17(-3.96%)
Jun 15, 2010 4.250 4.312 4.113 4.250 3,178 +0.12(+2.96%)
Jun 14, 2010 4.227 4.327 4.105 4.128 547,625 -0.07(-1.64%)
Jun 11, 2010 4.327 4.380 4.136 4.197 1,086,692 -0.18(-4.19%)
Jun 10, 2010 4.380 4.503 4.227 4.380 2,953 +0.08(+1.96%)
Jun 09, 2010 4.533 4.533 4.258 4.296 532,762 -0.16(-3.60%)
Jun 08, 2010 4.701 4.747 4.403 4.457 1,124,756 -0.21(-4.58%)
Jun 07, 2010 4.663 4.740 4.541 4.671 731,570 +0.06(+1.33%)
Jun 04, 2010 4.610 4.862 4.587 4.610 825,747 -0.42(-8.36%)
Jun 03, 2010 5.030 5.252 4.963 5.030 602,958 -0.12(-2.37%)
Jun 02, 2010 5.152 5.252 5.030 5.152 565,617 +0.05(+1.05%)
Jun 01, 2010 5.099 5.344 5.068 5.099 2,578 -0.30(-5.52%)
May 28, 2010 5.397 5.527 5.275 5.397 435,069 -0.18(-3.29%)
May 27, 2010 5.252 5.604 5.234 5.581 554,969 +0.53(+10.44%)
May 26, 2010 5.053 5.198 4.992 5.053 2,586 +0.08(+1.69%)
May 25, 2010 4.656 4.984 4.587 4.969 668,519 +0.10(+2.04%)
May 24, 2010 5.000 5.030 4.847 4.870 389,024 -0.12(-2.45%)
May 21, 2010 4.633 5.065 4.533 4.992 557,272 +0.23(+4.82%)
May 20, 2010 4.847 4.969 4.732 4.763 522,642 -0.44(-8.38%)
May 19, 2010 5.275 5.405 4.885 5.198 641,037 -0.08(-1.45%)
May 18, 2010 5.733 5.779 5.237 5.275 586,468 -0.34(-6.12%)
May 17, 2010 5.894 6.047 5.405 5.619 699,658 -0.22(-3.80%)
May 14, 2010 5.840 6.116 5.741 5.840 566,604 -0.29(-4.74%)
May 13, 2010 6.100 6.376 6.077 6.131 410,502 -0.03(-0.50%)
May 12, 2010 5.863 6.215 5.787 6.162 467,827 +0.34(+5.77%)
May 11, 2010 5.779 5.860 5.749 5.825 678,848 +0.06(+1.06%)
May 10, 2010 5.741 5.825 5.726 5.764 1,571,305 +0.35(+6.50%)
May 07, 2010 5.894 5.905 5.359 5.412 1,254,241 -0.47(-7.93%)
May 06, 2010 6.154 6.521 5.275 5.879 462,530 -0.14(-2.29%)
May 05, 2010 6.165 6.391 6.016 6.016 554,951 -0.37(-5.86%)
May 04, 2010 6.865 6.880 6.337 6.391 551,358 -0.64(-9.13%)
May 03, 2010 7.025 7.110 6.918 7.033 539,839 +0.05(+0.77%)
Apr 30, 2010 7.155 7.232 6.980 6.980 763,480 -0.15(-2.04%)
Apr 29, 2010 7.071 7.239 7.041 7.125 456,484 +0.15(+2.19%)
Apr 28, 2010 6.918 7.171 6.796 6.972 666,358 -0.02(-0.33%)
Apr 27, 2010 6.918 7.205 6.865 6.995 1,398,854 -0.01(-0.11%)
Apr 26, 2010 6.788 7.148 6.766 7.002 551,279 +0.23(+3.39%)
Apr 23, 2010 6.353 6.773 6.314 6.773 407,952 +0.45(+7.13%)
Apr 22, 2010 6.093 6.368 6.081 6.322 257,475 +0.12(+1.97%)
Apr 21, 2010 6.108 6.215 6.039 6.200 353,477 +0.15(+2.53%)
Apr 20, 2010 5.902 6.055 5.871 6.047 468,867 +0.21(+3.67%)
Apr 19, 2010 5.626 5.917 5.626 5.833 702,187 +0.18(+3.11%)
Apr 16, 2010 5.894 6.077 5.657 5.657 300,889 -0.25(-4.27%)
Apr 15, 2010 6.009 6.100 5.879 5.909 250,281 -0.11(-1.90%)
Apr 14, 2010 5.787 6.085 5.741 6.024 336,210 +0.28(+4.93%)
Apr 13, 2010 5.787 5.787 5.596 5.741 245,527 -0.08(-1.31%)
Apr 12, 2010 5.886 5.886 5.695 5.818 268,102 -0.05(-0.78%)
Apr 09, 2010 5.795 5.925 5.718 5.863 215,519 +0.07(+1.19%)
Apr 08, 2010 6.009 6.009 5.756 5.795 292,300 -0.27(-4.41%)
Apr 07, 2010 6.177 6.177 5.955 6.062 230,925 -0.15(-2.34%)
Apr 06, 2010 5.986 6.215 5.909 6.207 240,783 +0.21(+3.44%)
Apr 05, 2010 5.932 6.093 5.840 6.001 334,136 +0.09(+1.55%)
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.