Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.015 -0.015 (-0.30%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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 (%)
May 24, 2011 6.482 6.513 6.257 6.334 323,756 -0.09(-1.45%)
May 23, 2011 6.629 6.629 6.427 6.427 287,776 -0.34(-5.05%)
May 20, 2011 6.769 6.823 6.606 6.769 298,424 -0.05(-0.68%)
May 19, 2011 6.932 6.979 6.738 6.816 333,458 -0.06(-0.90%)
May 18, 2011 6.963 7.025 6.831 6.878 445,580 -0.09(-1.34%)
May 17, 2011 7.118 7.204 6.924 6.971 301,417 -0.17(-2.39%)
May 16, 2011 7.110 7.328 7.087 7.142 333,872 -0.04(-0.54%)
May 13, 2011 7.429 7.475 7.103 7.180 266,205 -0.26(-3.44%)
May 12, 2011 7.149 7.561 7.096 7.436 155,157 +0.23(+3.12%)
May 11, 2011 7.351 7.405 7.118 7.211 302,007 -0.16(-2.21%)
May 10, 2011 7.336 7.405 7.242 7.374 166,949 +0.12(+1.60%)
May 09, 2011 7.281 7.328 7.227 7.258 122,151 -0.09(-1.16%)
May 06, 2011 7.491 7.491 7.260 7.343 355,559 +0.01(+0.11%)
May 05, 2011 7.281 7.491 7.204 7.336 348,464 -0.02(-0.32%)
May 04, 2011 7.499 7.499 7.196 7.359 438,814 -0.12(-1.56%)
May 03, 2011 7.584 7.669 7.444 7.475 451,703 -0.15(-1.93%)
May 02, 2011 7.607 7.631 7.568 7.623 541,325 +0.09(+1.13%)
Apr 29, 2011 7.638 7.646 7.514 7.537 289,310 -0.08(-1.02%)
Apr 28, 2011 7.662 7.677 7.491 7.615 280,850 -0.06(-0.81%)
Apr 27, 2011 7.468 7.701 7.219 7.677 598,788 +0.19(+2.49%)
Apr 26, 2011 7.553 7.669 7.475 7.491 217,300 -0.05(-0.72%)
Apr 25, 2011 7.685 7.716 7.522 7.545 221,317 -0.14(-1.82%)
Apr 21, 2011 7.763 7.763 7.537 7.685 135,493 +0.01(+0.10%)
Apr 20, 2011 7.615 7.794 7.592 7.677 248,539 +0.22(+2.91%)
Apr 19, 2011 7.351 7.499 7.242 7.460 203,776 +0.14(+1.91%)
Apr 18, 2011 7.235 7.336 7.095 7.320 204,965 -0.06(-0.84%)
Apr 15, 2011 7.289 7.405 7.095 7.382 342,123 +0.07(+0.96%)
Apr 14, 2011 7.173 7.336 7.173 7.312 482,684 +0.05(+0.64%)
Apr 13, 2011 7.405 7.405 7.165 7.266 276,204 -0.07(-0.95%)
Apr 12, 2011 7.305 7.429 7.227 7.336 234,296 -0.04(-0.53%)
Apr 11, 2011 7.421 7.506 7.266 7.374 195,381 -0.08(-1.04%)
Apr 08, 2011 7.794 7.832 7.359 7.452 316,859 -0.26(-3.42%)
Apr 07, 2011 7.995 8.065 7.716 7.716 345,846 -0.29(-3.68%)
Apr 06, 2011 7.894 8.042 7.848 8.011 214,135 +0.17(+2.18%)
Apr 05, 2011 7.568 8.042 7.545 7.840 666,171 +0.23(+3.06%)
Apr 04, 2011 7.475 7.763 7.475 7.607 386,592 +0.13(+1.77%)
Apr 01, 2011 7.444 7.600 7.312 7.475 791,931 +0.07(+0.94%)
Mar 31, 2011 7.157 7.499 7.157 7.405 296,211 +0.25(+3.47%)
Mar 30, 2011 7.157 7.157 7.157 7.157 366,491 +0.08(+1.10%)
Mar 29, 2011 7.056 7.118 6.924 7.079 477,130 +0.02(+0.22%)
Mar 28, 2011 7.087 7.173 7.064 7.064 323,098 -0.01(-0.11%)
Mar 25, 2011 7.196 7.398 7.056 7.072 279,933 -0.06(-0.87%)
Mar 24, 2011 7.095 7.227 6.893 7.134 408,574 +0.13(+1.88%)
Mar 23, 2011 6.947 7.048 6.885 7.002 912,016 +0.02(+0.22%)
Mar 22, 2011 6.971 7.056 6.909 6.986 338,270 +0.01(+0.11%)
Mar 21, 2011 6.893 6.979 6.800 6.979 395,616 +0.26(+3.81%)
Mar 18, 2011 6.839 7.118 6.676 6.722 830,385 +0.00(+0.00%)
Mar 17, 2011 6.986 7.002 6.664 6.722 443,063 -0.11(-1.59%)
Mar 16, 2011 6.800 6.986 6.753 6.831 387,066 -0.01(-0.11%)
Mar 15, 2011 6.792 6.909 6.784 6.839 266,415 -0.06(-0.90%)
Mar 14, 2011 6.893 7.118 6.854 6.901 257,903 -0.13(-1.88%)
Mar 11, 2011 6.932 7.126 6.870 7.033 227,007 +0.02(+0.33%)
Mar 10, 2011 7.196 7.196 6.909 7.010 533,217 -0.34(-4.65%)
Mar 09, 2011 7.180 7.483 7.142 7.351 277,793 +0.17(+2.38%)
Mar 08, 2011 6.940 7.219 6.784 7.180 325,668 +0.23(+3.35%)
Mar 07, 2011 6.916 7.025 6.691 6.947 391,291 +0.04(+0.56%)
Mar 04, 2011 6.878 6.971 6.784 6.909 211,321 +0.02(+0.34%)
Mar 03, 2011 6.777 6.986 6.777 6.885 374,177 +0.19(+2.90%)
Mar 02, 2011 6.497 6.699 6.497 6.691 217,269 +0.17(+2.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.