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

Acco Brands Corp (NY: ACCO )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 6.869 7.003 6.664 6.712 357,753 -0.20(-2.85%)
Dec 30, 2010 6.861 6.972 6.806 6.909 182,334 +0.02(+0.23%)
Dec 29, 2010 6.877 6.909 6.861 6.893 130,765 +0.03(+0.46%)
Dec 28, 2010 6.901 6.924 6.798 6.861 181,268 -0.03(-0.46%)
Dec 27, 2010 6.846 6.948 6.830 6.893 287,183 +0.04(+0.57%)
Dec 23, 2010 6.759 6.885 6.712 6.853 203,843 +0.08(+1.16%)
Dec 22, 2010 6.869 6.869 6.586 6.775 263,356 -0.06(-0.81%)
Dec 21, 2010 6.649 6.877 6.617 6.830 519,609 +0.20(+2.97%)
Dec 20, 2010 6.586 6.656 6.586 6.633 195,889 +0.08(+1.20%)
Dec 17, 2010 6.696 6.696 6.499 6.554 398,734 -0.13(-2.00%)
Dec 16, 2010 6.546 6.688 6.485 6.688 311,593 +0.15(+2.29%)
Dec 15, 2010 6.593 6.680 6.436 6.538 568,623 -0.08(-1.19%)
Dec 14, 2010 6.759 6.759 6.507 6.617 436,974 -0.08(-1.18%)
Dec 13, 2010 6.814 6.956 6.656 6.696 568,249 -0.10(-1.51%)
Dec 10, 2010 6.475 6.893 6.389 6.798 510,303 +0.32(+4.99%)
Dec 09, 2010 6.302 6.523 6.121 6.475 802,321 +0.19(+3.01%)
Dec 08, 2010 5.877 6.330 5.814 6.286 660,230 +0.43(+7.40%)
Dec 07, 2010 5.884 5.908 5.751 5.853 620,798 +0.08(+1.36%)
Dec 06, 2010 5.821 5.900 5.735 5.774 268,845 -0.08(-1.35%)
Dec 03, 2010 5.790 5.892 5.751 5.853 261,401 +0.01(+0.13%)
Dec 02, 2010 5.806 5.884 5.711 5.845 306,316 +0.06(+0.95%)
Dec 01, 2010 5.680 5.853 5.656 5.790 342,611 +0.26(+4.70%)
Nov 30, 2010 5.420 5.554 5.317 5.530 571,348 +0.05(+0.86%)
Nov 29, 2010 5.569 5.569 5.404 5.483 207,689 -0.15(-2.66%)
Nov 26, 2010 5.680 5.735 5.617 5.632 67,825 -0.11(-1.92%)
Nov 24, 2010 5.491 5.743 5.743 5.743 192,261 +0.29(+5.35%)
Nov 23, 2010 5.491 5.538 5.349 5.451 222,692 -0.14(-2.54%)
Nov 22, 2010 5.656 5.656 5.341 5.593 391,157 -0.11(-1.93%)
Nov 19, 2010 5.782 5.814 5.569 5.703 543,700 -0.12(-2.03%)
Nov 18, 2010 5.609 5.884 5.561 5.821 525,960 +0.30(+5.42%)
Nov 17, 2010 5.585 5.593 5.475 5.522 189,875 -0.06(-0.99%)
Nov 16, 2010 5.538 5.585 5.341 5.577 616,490 -0.03(-0.56%)
Nov 15, 2010 5.617 5.617 5.443 5.609 356,238 -0.01(-0.14%)
Nov 12, 2010 5.743 5.798 5.569 5.617 575,949 -0.21(-3.65%)
Nov 11, 2010 5.688 5.847 5.564 5.829 553,760 +0.04(+0.68%)
Nov 10, 2010 5.365 5.845 5.270 5.790 1,145,888 +0.46(+8.73%)
Nov 09, 2010 5.034 5.357 5.034 5.325 1,594,268 +0.30(+5.96%)
Nov 08, 2010 5.136 5.207 4.963 5.026 358,319 -0.13(-2.45%)
Nov 05, 2010 4.908 5.160 4.876 5.152 410,036 +0.28(+5.65%)
Nov 04, 2010 4.931 5.002 4.821 4.876 378,605 +0.07(+1.48%)
Nov 03, 2010 4.813 4.860 4.656 4.805 302,564 -0.02(-0.33%)
Nov 02, 2010 4.837 4.900 4.758 4.821 283,710 +0.04(+0.82%)
Nov 01, 2010 4.931 5.105 4.695 4.782 579,247 -0.13(-2.57%)
Oct 29, 2010 4.860 4.939 4.845 4.908 574,410 +0.00(+0.00%)
Oct 28, 2010 5.010 5.018 4.805 4.908 556,549 -0.02(-0.48%)
Oct 27, 2010 4.585 5.002 4.585 4.931 1,325,949 +0.25(+5.39%)
Oct 25, 2010 4.679 4.805 4.640 4.679 151,932 +0.06(+1.37%)
Oct 22, 2010 4.687 4.687 4.537 4.616 116,697 -0.06(-1.18%)
Oct 21, 2010 4.782 4.821 4.451 4.671 353,117 -0.06(-1.17%)
Oct 20, 2010 4.593 4.837 4.593 4.726 366,548 +0.18(+3.99%)
Oct 19, 2010 4.719 4.774 4.490 4.545 262,663 -0.28(-5.87%)
Oct 18, 2010 4.782 4.853 4.726 4.829 154,756 +0.07(+1.49%)
Oct 15, 2010 4.790 4.821 4.632 4.758 329,694 +0.06(+1.17%)
Oct 14, 2010 4.845 4.884 4.640 4.703 351,693 -0.15(-3.08%)
Oct 13, 2010 4.648 4.892 4.608 4.853 607,351 +0.23(+4.94%)
Oct 12, 2010 4.616 4.663 4.490 4.624 300,473 +0.02(+0.51%)
Oct 11, 2010 4.624 4.703 4.593 4.600 259,667 -0.02(-0.34%)
Oct 08, 2010 4.616 4.648 4.451 4.616 489,978 +0.10(+2.27%)
Oct 07, 2010 4.632 4.663 4.443 4.514 1,377 -0.06(-1.21%)
Oct 06, 2010 4.640 4.648 4.506 4.569 213,357 -0.07(-1.53%)
Oct 05, 2010 4.506 4.648 4.443 4.640 278,449 +0.21(+4.80%)
Oct 04, 2010 4.648 4.648 4.348 4.427 315,141 -0.24(-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.