Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2009 5.853 5.651 5.651 5.651 256,746 -0.21(-3.58%)
Dec 30, 2009 5.822 5.876 5.659 5.861 253,314 +0.03(+0.53%)
Dec 29, 2009 5.861 5.900 5.737 5.830 170,564 -0.06(-1.05%)
Dec 28, 2009 5.946 5.993 5.760 5.892 163,285 -0.05(-0.78%)
Dec 24, 2009 5.938 5.938 5.861 5.938 55,537 +0.05(+0.79%)
Dec 23, 2009 5.799 5.938 5.721 5.892 273,536 +0.12(+2.15%)
Dec 22, 2009 5.744 5.783 5.605 5.768 225,820 +0.04(+0.68%)
Dec 21, 2009 5.830 5.915 5.705 5.729 337,060 -0.03(-0.54%)
Dec 18, 2009 5.791 6.055 5.674 5.760 674,269 +0.04(+0.68%)
Dec 17, 2009 5.799 5.868 5.589 5.721 335,892 -0.13(-2.25%)
Dec 16, 2009 5.713 5.861 5.542 5.853 921,481 +0.25(+4.43%)
Dec 15, 2009 5.605 5.814 5.527 5.605 432,700 -0.05(-0.82%)
Dec 14, 2009 5.597 5.690 5.597 5.651 365,077 +0.18(+3.26%)
Dec 11, 2009 5.511 5.612 5.395 5.473 191,902 +0.01(+0.14%)
Dec 10, 2009 5.667 5.667 5.418 5.465 255,905 -0.17(-3.03%)
Dec 09, 2009 5.395 5.659 5.178 5.636 476,472 +0.23(+4.31%)
Dec 08, 2009 5.395 5.480 5.240 5.403 367,165 -0.05(-0.85%)
Dec 07, 2009 5.364 5.511 5.325 5.449 228,470 +0.10(+1.89%)
Dec 04, 2009 5.341 5.465 5.131 5.348 313,395 +0.15(+2.84%)
Dec 03, 2009 5.286 5.387 5.108 5.201 278,142 -0.06(-1.18%)
Dec 02, 2009 5.247 5.589 5.170 5.263 377,204 +0.00(+0.00%)
Dec 01, 2009 5.123 5.325 5.077 5.263 760,694 +0.19(+3.83%)
Nov 30, 2009 4.658 5.092 4.658 5.069 984,289 +0.41(+8.83%)
Nov 27, 2009 4.789 4.844 4.642 4.658 222,945 -0.32(-6.40%)
Nov 25, 2009 4.828 5.007 4.712 4.976 413,486 +0.20(+4.23%)
Nov 24, 2009 4.890 4.945 4.673 4.774 409,248 -0.18(-3.61%)
Nov 23, 2009 4.859 5.279 4.844 4.952 423,368 +0.21(+4.42%)
Nov 20, 2009 4.898 4.898 4.634 4.743 373,825 -0.18(-3.63%)
Nov 19, 2009 5.279 5.279 4.898 4.921 295,934 -0.38(-7.17%)
Nov 18, 2009 5.364 5.364 5.240 5.302 181,397 -0.08(-1.44%)
Nov 17, 2009 5.193 5.449 5.069 5.379 337,350 +0.18(+3.43%)
Nov 16, 2009 5.084 5.209 5.022 5.201 189,267 +0.20(+4.04%)
Nov 13, 2009 4.968 5.084 4.789 4.999 300,844 -0.01(-0.16%)
Nov 12, 2009 5.379 5.410 4.991 5.007 254,888 -0.38(-7.06%)
Nov 11, 2009 5.465 5.589 5.279 5.387 279,109 -0.01(-0.14%)
Nov 10, 2009 5.310 5.621 5.279 5.395 390,626 +0.12(+2.36%)
Nov 09, 2009 4.952 5.395 4.937 5.271 404,545 +0.37(+7.61%)
Nov 06, 2009 4.805 5.046 4.774 4.898 325,651 +0.05(+1.12%)
Nov 05, 2009 4.658 4.875 4.572 4.844 418,211 +0.24(+5.23%)
Nov 04, 2009 4.991 5.022 4.595 4.603 266,538 -0.29(-6.02%)
Nov 03, 2009 4.743 5.030 4.456 4.898 381,779 +0.12(+2.44%)
Nov 02, 2009 4.758 4.914 4.580 4.782 461,092 +0.08(+1.65%)
Oct 30, 2009 5.038 5.115 4.673 4.704 618,385 -0.33(-6.48%)
Oct 29, 2009 4.828 5.147 4.758 5.030 399,164 +0.27(+5.71%)
Oct 28, 2009 5.046 5.216 4.634 4.758 1,175,504 -0.27(-5.40%)
Oct 27, 2009 5.201 5.271 4.968 5.030 483,726 -0.17(-3.28%)
Oct 26, 2009 5.519 5.853 5.127 5.201 554,080 -0.31(-5.63%)
Oct 23, 2009 5.737 5.744 5.488 5.511 420,503 -0.29(-5.08%)
Oct 22, 2009 5.542 5.868 5.457 5.806 439,250 +0.24(+4.32%)
Oct 21, 2009 5.566 5.977 5.519 5.566 507,798 -0.01(-0.14%)
Oct 20, 2009 5.589 5.605 5.550 5.573 367,130 -0.18(-3.10%)
Oct 19, 2009 5.729 5.783 5.643 5.752 273,198 +0.06(+1.09%)
Oct 16, 2009 5.612 5.915 5.426 5.690 649,784 +0.04(+0.69%)
Oct 15, 2009 5.791 5.806 5.628 5.651 513,834 -0.21(-3.58%)
Oct 14, 2009 5.783 5.876 5.729 5.861 429,507 +0.16(+2.86%)
Oct 13, 2009 5.892 5.946 5.605 5.698 369,069 -0.19(-3.17%)
Oct 12, 2009 5.853 5.954 5.698 5.884 196,571 +0.12(+2.16%)
Oct 09, 2009 5.659 6.024 5.612 5.760 307,504 +0.07(+1.23%)
Oct 08, 2009 5.713 5.806 5.573 5.690 458,450 +0.09(+1.66%)
Oct 07, 2009 5.519 5.655 5.480 5.597 223,174 +0.04(+0.70%)
Oct 06, 2009 5.488 5.558 5.286 5.558 657,008 +0.13(+2.43%)
Oct 05, 2009 5.077 5.442 5.061 5.426 498,935 +0.40(+7.87%)
Oct 02, 2009 5.178 5.325 4.859 5.030 517,883 -0.32(-5.95%)
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.