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

Acco Brands Corp (NY: ACCO )

5.410 +0.040 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2010 4.388 4.571 4.220 4.411 5,232 +0.02(+0.52%)
Aug 30, 2010 4.457 4.510 4.373 4.388 433,655 -0.11(-2.38%)
Aug 27, 2010 4.495 4.495 4.258 4.495 367,436 +0.16(+3.70%)
Aug 26, 2010 4.335 4.476 4.304 4.335 346,035 +0.04(+0.89%)
Aug 25, 2010 4.105 4.319 4.021 4.296 1,565 +0.16(+3.88%)
Aug 24, 2010 4.312 4.327 4.136 4.136 6,362 -0.28(-6.24%)
Aug 23, 2010 4.541 4.625 4.403 4.411 525,975 -0.08(-1.87%)
Aug 20, 2010 4.602 4.617 4.480 4.495 727,267 -0.15(-3.29%)
Aug 19, 2010 4.870 4.900 4.625 4.648 2,367 -0.25(-5.15%)
Aug 18, 2010 4.831 4.908 4.786 4.900 24,659 +0.07(+1.42%)
Aug 17, 2010 4.671 4.885 4.671 4.831 3,775 +0.23(+4.98%)
Aug 16, 2010 4.549 4.824 4.495 4.602 299,595 +0.02(+0.50%)
Aug 13, 2010 4.579 4.610 4.503 4.579 539,669 +0.01(+0.17%)
Aug 12, 2010 4.510 4.617 4.449 4.571 440,339 -0.04(-0.83%)
Aug 11, 2010 4.770 4.793 4.587 4.610 750,480 -0.31(-6.37%)
Aug 10, 2010 5.068 5.122 4.893 4.923 2,923 -0.24(-4.59%)
Aug 09, 2010 4.954 5.206 4.954 5.160 464,643 +0.24(+4.98%)
Aug 06, 2010 4.915 4.954 4.663 4.915 928,070 +0.05(+0.94%)
Aug 05, 2010 4.877 4.969 4.808 4.870 460,168 -0.06(-1.24%)
Aug 04, 2010 4.854 4.977 4.828 4.931 387,976 +0.08(+1.57%)
Aug 03, 2010 4.816 4.977 4.701 4.854 449,092 +0.02(+0.32%)
Aug 02, 2010 4.640 4.900 4.602 4.839 422,026 +0.31(+6.93%)
Jul 30, 2010 4.526 4.694 4.380 4.526 312,438 -0.03(-0.67%)
Jul 29, 2010 4.296 4.633 4.235 4.556 460,395 +0.31(+7.39%)
Jul 28, 2010 4.419 4.487 4.159 4.243 422,086 -0.21(-4.64%)
Jul 27, 2010 4.472 4.694 4.411 4.449 807,670 +0.05(+1.04%)
Jul 26, 2010 4.090 4.411 4.067 4.403 463,115 +0.34(+8.47%)
Jul 23, 2010 3.975 4.105 3.937 4.059 496,667 +0.06(+1.53%)
Jul 22, 2010 3.815 4.021 3.815 3.998 422,685 +0.26(+6.95%)
Jul 21, 2010 3.822 3.861 3.685 3.738 351,850 -0.08(-2.20%)
Jul 20, 2010 3.669 3.830 3.593 3.822 655,042 +0.08(+2.04%)
Jul 19, 2010 3.776 3.822 3.639 3.746 472,082 -0.02(-0.61%)
Jul 16, 2010 3.769 3.990 3.700 3.769 737,299 -0.28(-6.81%)
Jul 15, 2010 4.273 4.273 3.937 4.044 523,712 -0.24(-5.54%)
Jul 14, 2010 4.335 4.403 4.243 4.281 351,502 -0.09(-2.10%)
Jul 13, 2010 4.373 4.396 4.128 4.373 6,209 +0.24(+5.73%)
Jul 12, 2010 4.235 4.319 4.036 4.136 288,313 -0.13(-3.05%)
Jul 09, 2010 4.266 4.266 4.013 4.266 336,408 +0.19(+4.69%)
Jul 08, 2010 4.075 4.151 3.906 4.075 1,887 +0.23(+5.96%)
Jul 07, 2010 3.845 3.929 3.539 3.845 817,859 +0.15(+3.93%)
Jul 06, 2010 3.891 3.975 3.660 3.700 558,251 -0.10(-2.62%)
Jul 02, 2010 3.799 3.983 3.746 3.799 703,024 -0.11(-2.74%)
Jul 01, 2010 3.830 3.952 3.646 3.906 999,550 +0.09(+2.40%)
Jun 30, 2010 3.815 4.029 3.769 3.815 4,981 -0.18(-4.41%)
Jun 29, 2010 4.105 4.105 3.845 3.990 1,233,273 -0.36(-8.26%)
Jun 25, 2010 4.350 4.434 4.052 4.350 1,317,540 +0.29(+7.16%)
Jun 24, 2010 4.059 4.082 3.945 4.059 372 -0.07(-1.67%)
Jun 23, 2010 4.151 4.243 4.013 4.128 729,294 -0.05(-1.10%)
Jun 22, 2010 4.174 4.357 4.029 4.174 1,828 +0.16(+4.00%)
Jun 21, 2010 4.174 4.296 3.952 4.013 535,147 -0.07(-1.69%)
Jun 18, 2010 4.082 4.128 3.975 4.082 935,210 +0.13(+3.29%)
Jun 17, 2010 3.952 4.098 3.891 3.952 1,005,894 -0.13(-3.18%)
Jun 16, 2010 4.182 4.227 4.021 4.082 921,588 -0.17(-3.96%)
Jun 15, 2010 4.250 4.312 4.113 4.250 3,178 +0.12(+2.96%)
Jun 14, 2010 4.227 4.327 4.105 4.128 547,625 -0.07(-1.64%)
Jun 11, 2010 4.327 4.380 4.136 4.197 1,086,692 -0.18(-4.19%)
Jun 10, 2010 4.380 4.503 4.227 4.380 2,953 +0.08(+1.96%)
Jun 09, 2010 4.533 4.533 4.258 4.296 532,762 -0.16(-3.60%)
Jun 08, 2010 4.701 4.747 4.403 4.457 1,124,756 -0.21(-4.58%)
Jun 07, 2010 4.663 4.740 4.541 4.671 731,570 +0.06(+1.33%)
Jun 04, 2010 4.610 4.862 4.587 4.610 825,747 -0.42(-8.36%)
Jun 03, 2010 5.030 5.252 4.963 5.030 602,958 -0.12(-2.37%)
Jun 02, 2010 5.152 5.252 5.030 5.152 565,617 +0.05(+1.05%)
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.