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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 5.112 5.191 4.742 4.774 609,362 -0.33(-6.48%)
Oct 29, 2009 4.900 5.223 4.829 5.105 393,339 +0.28(+5.71%)
Oct 28, 2009 5.120 5.294 4.703 4.829 1,158,352 -0.28(-5.40%)
Oct 27, 2009 5.278 5.349 5.042 5.105 476,668 -0.17(-3.28%)
Oct 26, 2009 5.601 5.940 5.203 5.278 545,995 -0.32(-5.63%)
Oct 23, 2009 5.821 5.829 5.569 5.593 414,368 -0.30(-5.08%)
Oct 22, 2009 5.625 5.955 5.538 5.892 432,840 +0.24(+4.32%)
Oct 21, 2009 5.648 6.066 5.601 5.648 500,389 -0.01(-0.14%)
Oct 20, 2009 5.672 5.688 5.632 5.656 361,773 -0.18(-3.10%)
Oct 19, 2009 5.814 5.869 5.727 5.837 269,212 +0.06(+1.09%)
Oct 16, 2009 5.695 6.003 5.506 5.774 640,303 +0.04(+0.69%)
Oct 15, 2009 5.877 5.892 5.711 5.735 506,336 -0.21(-3.58%)
Oct 14, 2009 5.869 5.963 5.814 5.947 423,240 +0.17(+2.86%)
Oct 13, 2009 5.979 6.034 5.688 5.782 363,684 -0.19(-3.17%)
Oct 12, 2009 5.940 6.042 5.782 5.971 193,703 +0.13(+2.16%)
Oct 09, 2009 5.743 6.113 5.695 5.845 303,017 +0.07(+1.23%)
Oct 08, 2009 5.798 5.892 5.656 5.774 451,760 +0.09(+1.66%)
Oct 07, 2009 5.601 5.739 5.561 5.680 219,918 +0.04(+0.70%)
Oct 06, 2009 5.569 5.640 5.365 5.640 647,421 +0.13(+2.43%)
Oct 05, 2009 5.152 5.522 5.136 5.506 491,655 +0.40(+7.87%)
Oct 02, 2009 5.254 5.404 4.931 5.105 510,326 -0.32(-5.95%)
Oct 01, 2009 5.672 5.735 5.420 5.428 575,550 -0.26(-4.57%)
Sep 30, 2009 5.680 5.821 5.546 5.688 509,296 +0.03(+0.56%)
Sep 29, 2009 5.798 5.806 5.625 5.656 373,220 -0.06(-0.97%)
Sep 28, 2009 5.656 5.837 5.609 5.711 445,586 +0.06(+0.97%)
Sep 25, 2009 5.640 5.735 5.514 5.656 314,425 +0.01(+0.14%)
Sep 24, 2009 5.735 5.845 5.538 5.648 616,878 -0.13(-2.32%)
Sep 23, 2009 5.821 5.845 5.751 5.782 764,066 -0.04(-0.68%)
Sep 22, 2009 5.601 5.892 5.546 5.821 658,541 +0.32(+5.72%)
Sep 21, 2009 5.609 5.609 5.388 5.506 558,923 -0.12(-2.10%)
Sep 18, 2009 5.743 5.743 5.467 5.625 1,153,460 -0.02(-0.42%)
Sep 17, 2009 5.183 6.042 5.183 5.648 1,028,715 +0.54(+10.65%)
Sep 16, 2009 5.105 5.270 5.049 5.105 855,596 +0.03(+0.62%)
Sep 15, 2009 4.900 5.443 4.884 5.073 973,202 +0.19(+3.87%)
Sep 14, 2009 4.624 4.947 4.585 4.884 917,566 +0.25(+5.44%)
Sep 11, 2009 4.624 4.719 4.530 4.632 319,103 +0.06(+1.20%)
Sep 10, 2009 4.530 4.640 4.506 4.577 608,204 +0.05(+1.04%)
Sep 09, 2009 4.427 4.687 4.427 4.530 516,360 +0.10(+2.31%)
Sep 08, 2009 4.522 4.553 4.317 4.427 263,977 -0.06(-1.23%)
Sep 04, 2009 4.396 4.593 4.230 4.482 269,785 +0.08(+1.79%)
Sep 03, 2009 4.404 4.443 4.207 4.404 153,643 +0.01(+0.18%)
Sep 02, 2009 4.411 4.427 4.199 4.396 243,971 -0.02(-0.53%)
Sep 01, 2009 4.431 4.569 4.333 4.419 606,599 +0.01(+0.18%)
Aug 31, 2009 4.522 4.522 4.396 4.411 357,837 -0.13(-2.78%)
Aug 28, 2009 4.648 4.703 4.435 4.537 294,315 -0.09(-1.87%)
Aug 27, 2009 4.616 4.742 4.490 4.624 356,608 -0.04(-0.84%)
Aug 26, 2009 4.640 4.695 4.490 4.663 343,398 +0.03(+0.68%)
Aug 25, 2009 4.356 4.726 4.348 4.632 569,620 +0.29(+6.72%)
Aug 24, 2009 4.443 4.451 4.128 4.340 522,871 -0.05(-1.08%)
Aug 21, 2009 4.356 4.530 4.254 4.388 867,019 +0.16(+3.72%)
Aug 20, 2009 4.081 4.380 4.081 4.230 1,185,258 +0.08(+1.90%)
Aug 19, 2009 4.136 4.246 3.868 4.151 826,481 +0.00(+0.00%)
Aug 18, 2009 3.710 4.254 3.663 4.151 812,245 +0.50(+13.82%)
Aug 17, 2009 3.655 3.781 3.545 3.647 457,271 -0.10(-2.73%)
Aug 14, 2009 3.781 3.876 3.624 3.750 358,528 -0.03(-0.83%)
Aug 13, 2009 3.695 3.836 3.691 3.781 351,290 +0.09(+2.56%)
Aug 12, 2009 3.718 3.805 3.671 3.687 449,936 -0.03(-0.85%)
Aug 11, 2009 3.860 3.891 3.655 3.718 202,374 -0.15(-3.87%)
Aug 10, 2009 3.828 3.947 3.592 3.868 753,182 +0.06(+1.66%)
Aug 07, 2009 3.568 3.986 3.498 3.805 941,730 +0.30(+8.54%)
Aug 06, 2009 3.498 3.647 3.356 3.505 821,049 +0.02(+0.68%)
Aug 05, 2009 3.419 3.576 3.293 3.482 653,693 +0.08(+2.31%)
Aug 04, 2009 3.545 3.711 3.096 3.403 1,174,178 -0.12(-3.36%)
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.