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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 1.606 1.816 1.606 1.622 553,946 +0.02(+1.46%)
Apr 29, 2009 1.583 1.614 1.436 1.599 402,709 +0.05(+3.52%)
Apr 28, 2009 1.381 1.575 1.358 1.544 250,412 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.420 408,123 -0.30(-17.57%)
Apr 24, 2009 1.700 1.777 1.583 1.723 582,970 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.676 749,899 +0.09(+5.37%)
Apr 22, 2009 1.086 1.707 1.032 1.591 1,056,741 +0.49(+44.37%)
Apr 21, 2009 0.9623 1.102 0.9623 1.102 234,389 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9546 0.9623 303,817 -0.06(-6.06%)
Apr 17, 2009 1.024 1.024 0.9468 1.024 276,896 +0.01(+0.76%)
Apr 16, 2009 0.9390 1.018 0.9313 1.017 240,342 +0.09(+9.17%)
Apr 15, 2009 0.8925 0.9778 0.8925 0.9313 391,596 +0.05(+5.26%)
Apr 14, 2009 0.9701 0.9856 0.8769 0.8847 520,556 -0.12(-11.63%)
Apr 13, 2009 0.9701 1.017 0.9546 1.001 242,305 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9623 0.9856 476,783 +0.04(+4.10%)
Apr 08, 2009 0.8769 1.125 0.8769 0.9468 609,062 +0.08(+8.93%)
Apr 07, 2009 0.9235 0.9623 0.7528 0.8692 717,618 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9313 0.9313 788,060 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,387 -0.17(-13.02%)
Apr 02, 2009 0.9701 1.319 0.9546 1.312 563,019 +0.38(+40.83%)
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.