Skip to main content
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: 4:00 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 5.851 5.650 5.650 5.650 256,810 -0.21(-3.58%)
Dec 30, 2009 5.820 5.875 5.657 5.859 253,377 +0.03(+0.53%)
Dec 29, 2009 5.859 5.898 5.735 5.828 170,607 -0.06(-1.05%)
Dec 28, 2009 5.945 5.991 5.758 5.890 163,326 -0.05(-0.78%)
Dec 24, 2009 5.937 5.937 5.859 5.937 55,551 +0.05(+0.79%)
Dec 23, 2009 5.797 5.937 5.720 5.890 273,604 +0.12(+2.15%)
Dec 22, 2009 5.743 5.782 5.603 5.766 225,877 +0.04(+0.68%)
Dec 21, 2009 5.828 5.914 5.704 5.727 337,144 -0.03(-0.54%)
Dec 18, 2009 5.789 6.053 5.673 5.758 674,437 +0.04(+0.68%)
Dec 17, 2009 5.797 5.867 5.588 5.720 335,976 -0.13(-2.25%)
Dec 16, 2009 5.712 5.859 5.541 5.851 921,711 +0.25(+4.43%)
Dec 15, 2009 5.603 5.813 5.526 5.603 432,808 -0.05(-0.82%)
Dec 14, 2009 5.595 5.689 5.595 5.650 365,168 +0.18(+3.26%)
Dec 11, 2009 5.510 5.611 5.394 5.471 191,950 +0.01(+0.14%)
Dec 10, 2009 5.665 5.665 5.417 5.463 255,969 -0.17(-3.03%)
Dec 09, 2009 5.394 5.657 5.176 5.634 476,591 +0.23(+4.31%)
Dec 08, 2009 5.394 5.479 5.238 5.401 367,257 -0.05(-0.85%)
Dec 07, 2009 5.363 5.510 5.324 5.448 228,527 +0.10(+1.89%)
Dec 04, 2009 5.339 5.463 5.130 5.347 313,473 +0.15(+2.84%)
Dec 03, 2009 5.285 5.386 5.106 5.200 278,212 -0.06(-1.18%)
Dec 02, 2009 5.246 5.588 5.169 5.262 377,298 +0.00(+0.00%)
Dec 01, 2009 5.122 5.324 5.075 5.262 760,884 +0.19(+3.83%)
Nov 30, 2009 4.656 5.091 4.656 5.068 984,535 +0.41(+8.83%)
Nov 27, 2009 4.788 4.843 4.641 4.656 223,001 -0.32(-6.40%)
Nov 25, 2009 4.827 5.006 4.711 4.975 413,590 +0.20(+4.23%)
Nov 24, 2009 4.889 4.943 4.672 4.773 409,350 -0.18(-3.60%)
Nov 23, 2009 4.858 5.277 4.843 4.951 423,474 +0.21(+4.42%)
Nov 20, 2009 4.897 4.897 4.633 4.742 373,919 -0.18(-3.63%)
Nov 19, 2009 5.277 5.277 4.897 4.920 296,008 -0.38(-7.17%)
Nov 18, 2009 5.363 5.363 5.238 5.300 181,442 -0.08(-1.44%)
Nov 17, 2009 5.192 5.448 5.068 5.378 337,434 +0.18(+3.43%)
Nov 16, 2009 5.083 5.207 5.021 5.200 189,314 +0.20(+4.04%)
Nov 13, 2009 4.967 5.083 4.788 4.998 300,919 -0.01(-0.16%)
Nov 12, 2009 5.378 5.409 4.990 5.006 254,952 -0.38(-7.06%)
Nov 11, 2009 5.463 5.588 5.277 5.386 279,178 -0.01(-0.14%)
Nov 10, 2009 5.308 5.620 5.277 5.394 390,724 +0.12(+2.36%)
Nov 09, 2009 4.951 5.394 4.936 5.269 404,646 +0.37(+7.61%)
Nov 06, 2009 4.804 5.044 4.773 4.897 325,733 +0.05(+1.12%)
Nov 05, 2009 4.656 4.874 4.571 4.843 418,316 +0.24(+5.23%)
Nov 04, 2009 4.990 5.021 4.594 4.602 266,604 -0.29(-6.02%)
Nov 03, 2009 4.742 5.029 4.455 4.897 381,874 +0.12(+2.44%)
Nov 02, 2009 4.757 4.912 4.579 4.781 461,207 +0.08(+1.65%)
Oct 30, 2009 5.037 5.114 4.672 4.703 618,539 -0.33(-6.48%)
Oct 29, 2009 4.827 5.145 4.757 5.029 399,263 +0.27(+5.71%)
Oct 28, 2009 5.044 5.215 4.633 4.757 1,175,798 -0.27(-5.40%)
Oct 27, 2009 5.200 5.269 4.967 5.029 483,847 -0.17(-3.28%)
Oct 26, 2009 5.518 5.851 5.126 5.200 554,218 -0.31(-5.63%)
Oct 23, 2009 5.735 5.743 5.487 5.510 420,608 -0.29(-5.08%)
Oct 22, 2009 5.541 5.867 5.456 5.805 439,360 +0.24(+4.32%)
Oct 21, 2009 5.564 5.976 5.518 5.564 507,925 -0.01(-0.14%)
Oct 20, 2009 5.588 5.603 5.549 5.572 367,222 -0.18(-3.10%)
Oct 19, 2009 5.727 5.782 5.642 5.751 273,266 +0.06(+1.09%)
Oct 16, 2009 5.611 5.914 5.425 5.689 649,947 +0.04(+0.69%)
Oct 15, 2009 5.789 5.805 5.626 5.650 513,962 -0.21(-3.58%)
Oct 14, 2009 5.782 5.875 5.727 5.859 429,614 +0.16(+2.86%)
Oct 13, 2009 5.890 5.945 5.603 5.696 369,161 -0.19(-3.17%)
Oct 12, 2009 5.851 5.952 5.696 5.883 196,620 +0.12(+2.16%)
Oct 09, 2009 5.657 6.022 5.611 5.758 307,581 +0.07(+1.23%)
Oct 08, 2009 5.712 5.805 5.572 5.689 458,564 +0.09(+1.66%)
Oct 07, 2009 5.518 5.654 5.479 5.595 223,230 +0.04(+0.70%)
Oct 06, 2009 5.487 5.557 5.285 5.557 657,172 +0.13(+2.43%)
Oct 05, 2009 5.075 5.440 5.060 5.425 499,060 +0.40(+7.87%)
Oct 02, 2009 5.176 5.324 4.858 5.029 518,012 -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.