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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2010 5.479 5.611 5.355 5.479 428,569 -0.19(-3.29%)
May 27, 2010 5.332 5.689 5.314 5.665 546,677 +0.54(+10.44%)
May 26, 2010 5.130 5.277 5.068 5.130 2,547 +0.09(+1.69%)
May 25, 2010 4.726 5.060 4.656 5.044 658,531 +0.10(+2.04%)
May 24, 2010 5.075 5.106 4.920 4.943 383,212 -0.12(-2.45%)
May 21, 2010 4.703 5.141 4.602 5.068 548,947 +0.23(+4.82%)
May 20, 2010 4.920 5.044 4.804 4.835 514,833 -0.44(-8.38%)
May 19, 2010 5.355 5.487 4.959 5.277 631,460 -0.08(-1.45%)
May 18, 2010 5.820 5.867 5.316 5.355 577,706 -0.35(-6.12%)
May 17, 2010 5.983 6.139 5.487 5.704 689,205 -0.23(-3.80%)
May 14, 2010 5.929 6.208 5.828 5.929 558,139 -0.29(-4.74%)
May 13, 2010 6.193 6.472 6.170 6.224 404,369 -0.03(-0.50%)
May 12, 2010 5.952 6.309 5.875 6.255 460,837 +0.34(+5.77%)
May 11, 2010 5.867 5.948 5.836 5.914 668,706 +0.06(+1.06%)
May 10, 2010 5.828 5.914 5.813 5.851 1,547,829 +0.36(+6.50%)
May 07, 2010 5.983 5.995 5.440 5.494 1,235,502 -0.47(-7.93%)
May 06, 2010 6.247 6.620 5.355 5.968 455,620 -0.14(-2.29%)
May 05, 2010 6.259 6.488 6.108 6.108 546,659 -0.38(-5.86%)
May 04, 2010 6.969 6.985 6.434 6.488 543,121 -0.65(-9.13%)
May 03, 2010 7.132 7.217 7.023 7.140 531,774 +0.05(+0.77%)
Apr 30, 2010 7.264 7.342 7.085 7.085 752,073 -0.15(-2.04%)
Apr 29, 2010 7.179 7.349 7.147 7.233 449,664 +0.16(+2.19%)
Apr 28, 2010 7.023 7.279 6.899 7.078 656,402 -0.02(-0.33%)
Apr 27, 2010 7.023 7.314 6.969 7.101 1,377,955 -0.01(-0.11%)
Apr 26, 2010 6.891 7.256 6.868 7.109 543,042 +0.23(+3.39%)
Apr 23, 2010 6.449 6.876 6.410 6.876 401,857 +0.46(+7.13%)
Apr 22, 2010 6.185 6.465 6.174 6.418 253,629 +0.12(+1.97%)
Apr 21, 2010 6.201 6.309 6.131 6.294 348,196 +0.16(+2.53%)
Apr 20, 2010 5.991 6.146 5.960 6.139 461,862 +0.22(+3.67%)
Apr 19, 2010 5.712 6.007 5.712 5.921 691,696 +0.18(+3.11%)
Apr 16, 2010 5.983 6.170 5.743 5.743 296,393 -0.26(-4.27%)
Apr 15, 2010 6.100 6.193 5.968 5.999 246,542 -0.12(-1.90%)
Apr 14, 2010 5.875 6.177 5.828 6.115 331,187 +0.29(+4.93%)
Apr 13, 2010 5.875 5.875 5.681 5.828 241,859 -0.08(-1.31%)
Apr 12, 2010 5.976 5.976 5.782 5.906 264,097 -0.05(-0.78%)
Apr 09, 2010 5.883 6.014 5.805 5.952 212,299 +0.07(+1.19%)
Apr 08, 2010 6.100 6.100 5.844 5.883 287,933 -0.27(-4.41%)
Apr 07, 2010 6.271 6.271 6.045 6.154 227,475 -0.15(-2.34%)
Apr 06, 2010 6.077 6.309 5.999 6.302 237,185 +0.21(+3.44%)
Apr 05, 2010 6.022 6.185 5.929 6.092 329,144 +0.09(+1.55%)
Apr 01, 2010 6.022 5.999 5.999 5.999 491,329 +0.05(+0.91%)
Mar 31, 2010 6.022 6.084 5.890 5.945 403,364 -0.12(-2.05%)
Mar 30, 2010 6.053 6.108 5.976 6.069 262,172 +0.01(+0.13%)
Mar 29, 2010 5.976 6.069 5.921 6.061 276,842 +0.10(+1.69%)
Mar 26, 2010 5.914 5.983 5.859 5.960 371,814 +0.05(+0.92%)
Mar 25, 2010 5.929 5.952 5.859 5.906 333,575 +0.00(+0.00%)
Mar 24, 2010 5.665 5.960 5.665 5.906 572,283 +0.19(+3.40%)
Mar 23, 2010 5.673 5.743 5.502 5.712 455,669 +0.02(+0.41%)
Mar 22, 2010 5.510 5.704 5.448 5.689 295,921 +0.16(+2.81%)
Mar 19, 2010 5.805 5.937 5.479 5.533 1,551,584 -0.27(-4.68%)
Mar 18, 2010 5.789 5.890 5.727 5.805 198,175 -0.01(-0.13%)
Mar 17, 2010 5.758 5.859 5.626 5.813 260,306 +0.05(+0.94%)
Mar 16, 2010 6.038 6.170 5.696 5.758 323,911 -0.26(-4.38%)
Mar 15, 2010 5.960 6.045 5.906 6.022 227,908 +0.00(+0.00%)
Mar 12, 2010 6.286 6.333 5.937 6.022 296,052 -0.24(-3.84%)
Mar 11, 2010 6.263 6.325 6.088 6.263 212,183 -0.07(-1.10%)
Mar 10, 2010 6.418 6.690 6.278 6.333 365,575 -0.10(-1.57%)
Mar 09, 2010 6.255 6.488 6.208 6.434 505,387 +0.15(+2.35%)
Mar 08, 2010 6.108 6.340 6.108 6.286 260,034 +0.19(+3.18%)
Mar 05, 2010 6.115 6.208 6.022 6.092 318,269 +0.04(+0.64%)
Mar 04, 2010 6.131 6.201 5.983 6.053 156,832 -0.08(-1.27%)
Mar 03, 2010 5.991 6.243 5.929 6.131 240,237 +0.17(+2.85%)
Mar 02, 2010 6.170 6.271 5.921 5.961 605,377 -0.21(-3.38%)
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.