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 -0.060 (-1.24%)
Official Closing 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 (%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 391,052 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.299 359,018 -0.09(-6.25%)
Jan 27, 2009 1.394 1.425 1.378 1.386 148,424 -0.01(-0.56%)
Jan 26, 2009 1.418 1.441 1.378 1.394 229,877 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,388 -0.17(-10.95%)
Jan 22, 2009 1.717 1.827 1.528 1.583 345,942 -0.17(-9.87%)
Jan 21, 2009 1.929 2.000 1.457 1.756 954,992 -0.14(-7.47%)
Jan 20, 2009 2.245 2.276 1.866 1.898 459,139 -0.42(-18.03%)
Jan 16, 2009 2.591 2.638 2.237 2.315 532,857 -0.26(-10.09%)
Jan 15, 2009 2.709 2.709 2.205 2.575 971,558 -0.11(-4.11%)
Jan 14, 2009 2.756 2.780 2.465 2.686 351,415 -0.13(-4.48%)
Jan 13, 2009 2.686 2.953 2.575 2.812 374,281 +0.13(+5.00%)
Jan 12, 2009 3.111 3.111 2.441 2.678 453,531 -0.43(-13.71%)
Jan 09, 2009 3.623 3.646 3.103 3.103 415,350 -0.54(-14.90%)
Jan 08, 2009 3.150 3.662 2.804 3.646 713,628 +0.36(+11.03%)
Jan 07, 2009 3.520 3.701 3.192 3.284 702,943 -0.26(-7.33%)
Jan 06, 2009 3.095 3.772 3.087 3.544 593,102 +0.46(+14.80%)
Jan 05, 2009 2.985 3.111 2.678 3.087 710,955 +0.08(+2.62%)
Jan 02, 2009 2.701 3.056 2.449 3.008 0 +0.29(+10.72%)
Jan 01, 2009 2.016 2.725 2.016 2.717 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.725 2.016 2.717 605,236 +0.70(+34.77%)
Dec 30, 2008 2.552 2.638 1.977 2.016 608,899 -0.51(-20.25%)
Dec 29, 2008 2.630 2.733 2.512 2.528 421,222 -0.12(-4.46%)
Dec 26, 2008 2.709 2.721 2.575 2.646 157,951 -0.04(-1.47%)
Dec 24, 2008 2.654 2.693 2.552 2.686 315,656 +0.03(+1.19%)
Dec 23, 2008 2.418 2.788 2.400 2.654 515,398 +0.26(+10.86%)
Dec 22, 2008 2.804 2.914 2.308 2.394 645,391 -0.44(-15.56%)
Dec 19, 2008 2.252 3.016 2.197 2.835 1,117,153 +0.66(+30.43%)
Dec 18, 2008 1.992 2.339 1.992 2.174 367,188 +0.17(+8.66%)
Dec 17, 2008 1.961 2.008 1.866 2.000 370,945 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 801,029 +0.11(+5.88%)
Dec 15, 2008 2.071 2.174 1.780 1.874 377,253 -0.17(-8.46%)
Dec 12, 2008 1.614 2.205 1.614 2.048 495,158 +0.39(+23.81%)
Dec 11, 2008 1.638 1.713 1.528 1.654 586,705 -0.01(-0.47%)
Dec 10, 2008 1.575 1.677 1.551 1.662 656,773 +0.10(+6.57%)
Dec 09, 2008 1.551 1.677 1.331 1.559 742,307 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.488 1.567 753,275 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.567 287,175 +0.17(+11.80%)
Dec 04, 2008 1.244 1.536 1.244 1.402 619,424 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,929 +0.12(+10.34%)
Dec 02, 2008 0.7718 1.142 0.7403 1.142 369,064 +0.39(+52.63%)
Dec 01, 2008 0.7088 0.8112 0.7088 0.7482 393,244 +0.02(+3.26%)
Nov 28, 2008 0.7403 0.7482 0.7088 0.7245 233,497 -0.01(-1.08%)
Nov 26, 2008 0.6537 0.7324 0.5119 0.7324 3,742,586 +0.02(+3.33%)
Nov 25, 2008 0.7875 0.8112 0.6615 0.7088 485,839 -0.07(-9.09%)
Nov 24, 2008 0.8427 0.8584 0.7482 0.7797 644,973 -0.06(-7.48%)
Nov 21, 2008 0.7954 0.8427 0.7521 0.8427 1,172,954 +0.07(+9.18%)
Nov 20, 2008 0.8978 1.016 0.7560 0.7718 1,606,157 -0.09(-10.09%)
Nov 19, 2008 0.6222 0.9136 0.6222 0.8584 1,549,943 +0.24(+37.97%)
Nov 18, 2008 0.7167 0.8112 0.5749 0.6222 7,450,950 -0.09(-13.19%)
Nov 17, 2008 0.9293 0.9293 0.7009 0.7167 437,149 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8978 0.9057 1,071,680 -0.19(-17.27%)
Nov 13, 2008 1.378 1.394 1.047 1.095 806,255 -0.28(-20.12%)
Nov 12, 2008 1.607 1.622 1.370 1.370 517,845 -0.26(-15.94%)
Nov 11, 2008 1.764 1.788 1.630 1.630 212,251 -0.14(-8.00%)
Nov 10, 2008 1.985 2.071 1.756 1.772 230,919 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.945 509,409 -0.12(-5.73%)
Nov 06, 2008 2.158 2.205 2.024 2.063 347,864 -0.17(-7.42%)
Nov 05, 2008 2.229 2.536 2.134 2.229 579,108 +0.06(+2.54%)
Nov 04, 2008 2.410 2.465 2.111 2.174 407,619 -0.18(-7.69%)
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.