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 (%)
Nov 30, 2010 5.339 5.471 5.238 5.448 579,953 +0.05(+0.86%)
Nov 29, 2010 5.487 5.487 5.324 5.401 210,817 -0.15(-2.66%)
Nov 26, 2010 5.595 5.650 5.533 5.549 68,846 -0.11(-1.92%)
Nov 24, 2010 5.409 5.657 5.657 5.657 195,156 +0.29(+5.35%)
Nov 23, 2010 5.409 5.456 5.269 5.370 226,046 -0.14(-2.54%)
Nov 22, 2010 5.572 5.572 5.262 5.510 397,048 -0.11(-1.93%)
Nov 19, 2010 5.696 5.727 5.487 5.619 551,888 -0.12(-2.03%)
Nov 18, 2010 5.526 5.797 5.479 5.735 533,882 +0.29(+5.42%)
Nov 17, 2010 5.502 5.510 5.394 5.440 192,735 -0.05(-0.99%)
Nov 16, 2010 5.456 5.502 5.262 5.494 625,775 -0.03(-0.56%)
Nov 15, 2010 5.533 5.533 5.363 5.526 361,604 -0.01(-0.14%)
Nov 12, 2010 5.657 5.712 5.487 5.533 584,623 -0.21(-3.65%)
Nov 11, 2010 5.603 5.760 5.481 5.743 562,100 +0.04(+0.68%)
Nov 10, 2010 5.285 5.758 5.192 5.704 1,163,147 +0.46(+8.73%)
Nov 09, 2010 4.959 5.277 4.959 5.246 1,618,280 +0.29(+5.96%)
Nov 08, 2010 5.060 5.130 4.889 4.951 363,716 -0.12(-2.45%)
Nov 05, 2010 4.835 5.083 4.804 5.075 416,212 +0.27(+5.65%)
Nov 04, 2010 4.858 4.928 4.749 4.804 384,307 +0.07(+1.48%)
Nov 03, 2010 4.742 4.788 4.587 4.734 307,121 -0.02(-0.33%)
Nov 02, 2010 4.765 4.827 4.687 4.749 287,983 +0.04(+0.82%)
Nov 01, 2010 4.858 5.029 4.625 4.711 587,971 -0.12(-2.57%)
Oct 29, 2010 4.788 4.866 4.773 4.835 583,061 +0.00(+0.00%)
Oct 28, 2010 4.936 4.943 4.734 4.835 564,931 -0.02(-0.48%)
Oct 27, 2010 4.517 4.928 4.517 4.858 1,345,919 +0.25(+5.39%)
Oct 25, 2010 4.610 4.734 4.571 4.610 154,220 +0.06(+1.37%)
Oct 22, 2010 4.618 4.618 4.470 4.548 118,455 -0.05(-1.18%)
Oct 21, 2010 4.711 4.749 4.385 4.602 358,435 -0.05(-1.17%)
Oct 20, 2010 4.524 4.765 4.524 4.656 372,068 +0.18(+3.99%)
Oct 19, 2010 4.649 4.703 4.424 4.478 266,619 -0.28(-5.87%)
Oct 18, 2010 4.711 4.781 4.656 4.757 157,087 +0.07(+1.49%)
Oct 15, 2010 4.718 4.749 4.563 4.687 334,660 +0.05(+1.17%)
Oct 14, 2010 4.773 4.812 4.571 4.633 356,989 -0.15(-3.08%)
Oct 13, 2010 4.579 4.819 4.540 4.781 616,498 +0.23(+4.94%)
Oct 12, 2010 4.548 4.594 4.424 4.555 304,998 +0.02(+0.51%)
Oct 11, 2010 4.555 4.633 4.524 4.532 263,578 -0.02(-0.34%)
Oct 08, 2010 4.548 4.579 4.385 4.548 497,358 +0.10(+2.27%)
Oct 07, 2010 4.563 4.594 4.377 4.447 1,398 -0.05(-1.21%)
Oct 06, 2010 4.571 4.579 4.439 4.501 216,571 -0.07(-1.53%)
Oct 05, 2010 4.439 4.579 4.377 4.571 282,643 +0.21(+4.80%)
Oct 04, 2010 4.579 4.579 4.284 4.361 319,888 -0.23(-5.07%)
Oct 01, 2010 4.594 4.633 4.424 4.594 247,235 +0.13(+2.90%)
Sep 30, 2010 4.465 4.610 4.400 4.465 6,075 -0.08(-1.65%)
Sep 29, 2010 4.501 4.571 4.431 4.540 244,793 +0.01(+0.17%)
Sep 28, 2010 4.424 4.563 4.307 4.532 659 +0.13(+3.00%)
Sep 27, 2010 4.625 4.625 4.369 4.400 348,134 -0.22(-4.71%)
Sep 24, 2010 4.392 4.625 4.354 4.618 532,094 +0.33(+7.60%)
Sep 23, 2010 4.455 4.641 4.245 4.292 2,734 -0.23(-5.15%)
Sep 22, 2010 4.703 4.703 4.455 4.524 423,678 -0.20(-4.27%)
Sep 21, 2010 4.889 4.951 4.664 4.726 620,789 -0.16(-3.33%)
Sep 20, 2010 4.695 4.928 4.602 4.889 1,710,001 +0.30(+6.60%)
Sep 17, 2010 4.587 4.711 4.478 4.587 395,362 -0.05(-1.17%)
Sep 15, 2010 5.006 5.006 4.532 4.641 3,171,679 -0.41(-8.14%)
Sep 14, 2010 4.990 5.122 4.936 5.052 323,975 +0.06(+1.24%)
Sep 13, 2010 4.804 5.013 4.726 4.990 393,448 +0.26(+5.58%)
Sep 10, 2010 4.749 4.843 4.695 4.726 167,281 +0.02(+0.33%)
Sep 09, 2010 4.889 4.943 4.649 4.711 249,943 -0.06(-1.30%)
Sep 08, 2010 4.656 4.802 4.618 4.773 209,595 +0.14(+3.02%)
Sep 07, 2010 4.788 4.843 4.618 4.633 2,224 -0.20(-4.17%)
Sep 03, 2010 4.928 4.967 4.788 4.835 673,079 -0.05(-1.11%)
Sep 02, 2010 4.765 4.889 4.680 4.889 1,106 +0.17(+3.62%)
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.