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: 7:00 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 (%)
Dec 31, 2010 6.668 6.798 6.469 6.515 368,557 -0.19(-2.85%)
Dec 30, 2010 6.660 6.767 6.607 6.706 187,840 +0.02(+0.23%)
Dec 29, 2010 6.675 6.706 6.660 6.691 134,714 +0.03(+0.46%)
Dec 28, 2010 6.698 6.721 6.599 6.660 186,743 -0.03(-0.46%)
Dec 27, 2010 6.645 6.744 6.630 6.691 295,856 +0.04(+0.57%)
Dec 23, 2010 6.561 6.683 6.515 6.652 209,999 +0.08(+1.16%)
Dec 22, 2010 6.668 6.668 6.393 6.576 271,309 -0.05(-0.81%)
Dec 21, 2010 6.454 6.675 6.423 6.630 535,301 +0.19(+2.97%)
Dec 20, 2010 6.393 6.461 6.393 6.438 201,804 +0.08(+1.20%)
Dec 17, 2010 6.500 6.500 6.308 6.362 410,776 -0.13(-2.00%)
Dec 16, 2010 6.354 6.492 6.295 6.492 321,003 +0.15(+2.29%)
Dec 15, 2010 6.400 6.484 6.247 6.347 585,794 -0.08(-1.19%)
Dec 14, 2010 6.561 6.561 6.316 6.423 450,170 -0.08(-1.18%)
Dec 13, 2010 6.614 6.752 6.461 6.500 585,410 -0.10(-1.51%)
Dec 10, 2010 6.285 6.691 6.201 6.599 525,714 +0.31(+4.99%)
Dec 09, 2010 6.117 6.331 5.941 6.285 826,550 +0.18(+3.01%)
Dec 08, 2010 5.704 6.144 5.643 6.102 680,168 +0.42(+7.40%)
Dec 07, 2010 5.712 5.735 5.582 5.681 639,546 +0.08(+1.36%)
Dec 06, 2010 5.651 5.727 5.567 5.605 276,964 -0.08(-1.35%)
Dec 03, 2010 5.620 5.720 5.582 5.681 269,295 +0.01(+0.13%)
Dec 02, 2010 5.636 5.711 5.544 5.674 315,567 +0.05(+0.95%)
Dec 01, 2010 5.513 5.681 5.490 5.620 352,957 +0.25(+4.70%)
Nov 30, 2010 5.261 5.391 5.161 5.368 588,602 +0.05(+0.86%)
Nov 29, 2010 5.406 5.406 5.246 5.322 213,961 -0.15(-2.66%)
Nov 26, 2010 5.513 5.567 5.452 5.467 69,873 -0.11(-1.92%)
Nov 24, 2010 5.330 5.574 5.574 5.574 198,067 +0.28(+5.35%)
Nov 23, 2010 5.330 5.376 5.192 5.291 229,417 -0.14(-2.54%)
Nov 22, 2010 5.490 5.490 5.184 5.429 402,970 -0.11(-1.93%)
Nov 19, 2010 5.613 5.643 5.406 5.536 560,119 -0.11(-2.03%)
Nov 18, 2010 5.444 5.712 5.398 5.651 541,844 +0.29(+5.42%)
Nov 17, 2010 5.421 5.429 5.314 5.360 195,609 -0.05(-0.99%)
Nov 16, 2010 5.376 5.421 5.184 5.414 635,107 -0.03(-0.56%)
Nov 15, 2010 5.452 5.452 5.284 5.444 366,996 -0.01(-0.14%)
Nov 12, 2010 5.574 5.628 5.406 5.452 593,342 -0.21(-3.65%)
Nov 11, 2010 5.521 5.676 5.401 5.658 570,483 +0.04(+0.68%)
Nov 10, 2010 5.207 5.674 5.116 5.620 1,180,493 +0.45(+8.73%)
Nov 09, 2010 4.886 5.200 4.886 5.169 1,642,414 +0.29(+5.96%)
Nov 08, 2010 4.986 5.054 4.817 4.878 369,140 -0.12(-2.45%)
Nov 05, 2010 4.764 5.008 4.733 5.001 422,419 +0.27(+5.65%)
Nov 04, 2010 4.787 4.856 4.680 4.733 390,038 +0.07(+1.48%)
Nov 03, 2010 4.672 4.718 4.519 4.664 311,701 -0.02(-0.33%)
Nov 02, 2010 4.695 4.756 4.619 4.680 292,278 +0.04(+0.82%)
Nov 01, 2010 4.787 4.955 4.557 4.641 596,739 -0.12(-2.57%)
Oct 29, 2010 4.718 4.794 4.703 4.764 591,757 +0.00(+0.00%)
Oct 28, 2010 4.863 4.871 4.664 4.764 573,356 -0.02(-0.48%)
Oct 27, 2010 4.450 4.856 4.450 4.787 1,365,991 +0.24(+5.39%)
Oct 25, 2010 4.542 4.664 4.504 4.542 156,520 +0.06(+1.37%)
Oct 22, 2010 4.550 4.550 4.404 4.481 120,221 -0.05(-1.18%)
Oct 21, 2010 4.641 4.680 4.320 4.534 363,781 -0.05(-1.17%)
Oct 20, 2010 4.458 4.695 4.458 4.588 377,617 +0.18(+3.99%)
Oct 19, 2010 4.580 4.634 4.359 4.412 270,595 -0.28(-5.87%)
Oct 18, 2010 4.641 4.710 4.588 4.687 159,430 +0.07(+1.49%)
Oct 15, 2010 4.649 4.680 4.496 4.619 339,651 +0.05(+1.17%)
Oct 14, 2010 4.703 4.741 4.504 4.565 362,313 -0.15(-3.08%)
Oct 13, 2010 4.511 4.749 4.473 4.710 625,692 +0.22(+4.94%)
Oct 12, 2010 4.481 4.527 4.359 4.489 309,547 +0.02(+0.51%)
Oct 11, 2010 4.489 4.565 4.458 4.466 267,508 -0.02(-0.34%)
Oct 08, 2010 4.481 4.511 4.320 4.481 504,775 +0.10(+2.27%)
Oct 07, 2010 4.496 4.527 4.313 4.381 1,418 -0.05(-1.21%)
Oct 06, 2010 4.504 4.511 4.374 4.435 219,801 -0.07(-1.53%)
Oct 05, 2010 4.374 4.511 4.313 4.504 286,858 +0.21(+4.80%)
Oct 04, 2010 4.511 4.511 4.221 4.297 324,658 -0.23(-5.07%)
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.