Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acco Brands Corp (NY: ACCO )

5.140 +0.040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.561 5.695 5.435 5.561 422,210 -0.19(-3.29%)
May 27, 2010 5.412 5.774 5.394 5.751 538,566 +0.54(+10.44%)
May 26, 2010 5.207 5.357 5.144 5.207 2,509 +0.09(+1.69%)
May 25, 2010 4.797 5.136 4.726 5.120 648,760 +0.10(+2.04%)
May 24, 2010 5.152 5.183 4.994 5.018 377,526 -0.13(-2.45%)
May 21, 2010 4.774 5.219 4.671 5.144 540,802 +0.24(+4.82%)
May 20, 2010 4.994 5.120 4.876 4.908 507,194 -0.45(-8.38%)
May 19, 2010 5.435 5.569 5.034 5.357 622,090 -0.08(-1.45%)
May 18, 2010 5.908 5.955 5.396 5.435 569,134 -0.35(-6.12%)
May 17, 2010 6.074 6.231 5.569 5.790 678,979 -0.23(-3.80%)
May 14, 2010 6.018 6.302 5.916 6.018 549,858 -0.30(-4.74%)
May 13, 2010 6.286 6.570 6.263 6.318 398,369 -0.03(-0.50%)
May 12, 2010 6.042 6.404 5.963 6.349 454,000 +0.35(+5.77%)
May 11, 2010 5.955 6.038 5.924 6.003 658,784 +0.06(+1.06%)
May 10, 2010 5.916 6.003 5.900 5.940 1,524,863 +0.36(+6.50%)
May 07, 2010 6.074 6.085 5.522 5.577 1,217,170 -0.48(-7.93%)
May 06, 2010 6.341 6.719 5.435 6.058 448,860 -0.14(-2.29%)
May 05, 2010 6.353 6.586 6.200 6.200 538,548 -0.39(-5.86%)
May 04, 2010 7.074 7.090 6.530 6.586 535,062 -0.66(-9.13%)
May 03, 2010 7.239 7.326 7.129 7.247 523,884 +0.06(+0.77%)
Apr 30, 2010 7.373 7.452 7.192 7.192 740,914 -0.15(-2.04%)
Apr 29, 2010 7.287 7.460 7.255 7.342 442,992 +0.16(+2.19%)
Apr 28, 2010 7.129 7.389 7.003 7.184 646,663 -0.02(-0.33%)
Apr 27, 2010 7.129 7.425 7.074 7.208 1,357,510 -0.01(-0.11%)
Apr 26, 2010 6.995 7.365 6.972 7.216 534,985 +0.24(+3.39%)
Apr 23, 2010 6.546 6.979 6.507 6.979 395,895 +0.46(+7.13%)
Apr 22, 2010 6.278 6.562 6.267 6.515 249,865 +0.13(+1.97%)
Apr 21, 2010 6.294 6.404 6.223 6.389 343,030 +0.16(+2.53%)
Apr 20, 2010 6.081 6.239 6.050 6.231 455,009 +0.22(+3.67%)
Apr 19, 2010 5.798 6.097 5.798 6.011 681,433 +0.18(+3.11%)
Apr 16, 2010 6.074 6.263 5.829 5.829 291,996 -0.26(-4.27%)
Apr 15, 2010 6.192 6.286 6.058 6.089 242,883 -0.12(-1.90%)
Apr 14, 2010 5.963 6.270 5.916 6.207 326,273 +0.29(+4.93%)
Apr 13, 2010 5.963 5.963 5.766 5.916 238,270 -0.08(-1.31%)
Apr 12, 2010 6.066 6.066 5.869 5.995 260,178 -0.05(-0.78%)
Apr 09, 2010 5.971 6.105 5.892 6.042 209,149 +0.07(+1.19%)
Apr 08, 2010 6.192 6.192 5.932 5.971 283,661 -0.28(-4.41%)
Apr 07, 2010 6.365 6.365 6.136 6.247 224,099 -0.15(-2.34%)
Apr 06, 2010 6.168 6.404 6.089 6.396 233,666 +0.21(+3.44%)
Apr 05, 2010 6.113 6.278 6.018 6.184 324,260 +0.09(+1.55%)
Apr 01, 2010 6.113 6.089 6.089 6.089 484,038 +0.06(+0.91%)
Mar 31, 2010 6.113 6.176 5.979 6.034 397,379 -0.13(-2.05%)
Mar 30, 2010 6.144 6.200 6.066 6.160 258,282 +0.01(+0.13%)
Mar 29, 2010 6.066 6.160 6.011 6.152 272,734 +0.10(+1.69%)
Mar 26, 2010 6.003 6.074 5.947 6.050 366,297 +0.06(+0.92%)
Mar 25, 2010 6.018 6.042 5.947 5.995 328,625 +0.00(+0.00%)
Mar 24, 2010 5.751 6.050 5.751 5.995 563,791 +0.20(+3.40%)
Mar 23, 2010 5.758 5.829 5.585 5.798 448,908 +0.02(+0.41%)
Mar 22, 2010 5.593 5.790 5.530 5.774 291,530 +0.16(+2.81%)
Mar 19, 2010 5.892 6.026 5.561 5.617 1,528,562 -0.28(-4.68%)
Mar 18, 2010 5.877 5.979 5.814 5.892 195,235 -0.01(-0.13%)
Mar 17, 2010 5.845 5.947 5.711 5.900 256,444 +0.06(+0.94%)
Mar 16, 2010 6.129 6.263 5.782 5.845 319,105 -0.27(-4.38%)
Mar 15, 2010 6.050 6.137 5.995 6.113 224,526 +0.00(+0.00%)
Mar 12, 2010 6.381 6.428 6.026 6.113 291,659 -0.24(-3.84%)
Mar 11, 2010 6.357 6.420 6.180 6.357 209,035 -0.07(-1.10%)
Mar 10, 2010 6.515 6.790 6.373 6.428 360,151 -0.10(-1.57%)
Mar 09, 2010 6.349 6.586 6.302 6.530 497,888 +0.15(+2.35%)
Mar 08, 2010 6.200 6.436 6.200 6.381 256,176 +0.20(+3.18%)
Mar 05, 2010 6.207 6.302 6.113 6.184 313,547 +0.04(+0.64%)
Mar 04, 2010 6.223 6.294 6.074 6.144 154,505 -0.08(-1.27%)
Mar 03, 2010 6.081 6.337 6.018 6.223 236,672 +0.17(+2.85%)
Mar 02, 2010 6.263 6.365 6.011 6.051 596,394 -0.21(-3.38%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.