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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 2.088 2.355 2.025 2.221 693,833 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,897 +0.13(+6.56%)
Oct 29, 2008 1.938 2.072 1.891 1.922 751,873 +0.02(+0.83%)
Oct 28, 2008 2.127 2.143 1.875 1.906 1,381,926 -0.17(-7.98%)
Oct 27, 2008 2.206 2.206 1.891 2.072 1,235,270 -0.19(-8.36%)
Oct 24, 2008 2.119 2.316 2.048 2.261 1,001,422 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.269 784,965 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.537 2.584 345,047 -0.38(-12.77%)
Oct 21, 2008 3.104 3.206 2.954 2.962 563,815 -0.20(-6.23%)
Oct 20, 2008 3.309 3.309 3.013 3.159 368,270 -0.06(-1.96%)
Oct 17, 2008 3.159 3.466 3.025 3.222 488,414 -0.01(-0.24%)
Oct 16, 2008 3.647 3.663 2.867 3.230 637,213 -0.39(-10.87%)
Oct 15, 2008 3.805 3.868 3.624 3.624 525,194 -0.24(-6.12%)
Oct 14, 2008 4.222 4.238 3.765 3.860 401,962 -0.24(-5.95%)
Oct 13, 2008 4.159 4.159 3.813 4.104 397,683 +0.27(+6.98%)
Oct 10, 2008 3.316 3.860 3.064 3.836 733,622 +0.25(+7.03%)
Oct 09, 2008 4.293 4.293 3.561 3.584 480,606 -0.62(-14.79%)
Oct 08, 2008 4.238 4.545 4.136 4.207 407,961 -0.20(-4.64%)
Oct 07, 2008 5.049 5.136 4.388 4.411 379,589 -0.57(-11.39%)
Oct 06, 2008 5.018 5.183 4.537 4.979 951,700 -0.32(-5.95%)
Oct 03, 2008 5.506 5.561 5.262 5.294 508,314 -0.13(-2.33%)
Oct 02, 2008 5.688 5.719 5.345 5.420 418,786 -0.32(-5.49%)
Oct 01, 2008 5.743 5.814 5.526 5.735 286,653 -0.20(-3.45%)
Sep 30, 2008 5.703 5.987 5.506 5.940 471,519 +0.29(+5.16%)
Sep 29, 2008 5.987 6.026 5.546 5.648 484,804 -0.45(-7.36%)
Sep 26, 2008 6.192 6.255 6.026 6.097 0 -0.18(-2.89%)
Sep 25, 2008 6.223 6.538 6.097 6.278 613,853 +0.03(+0.50%)
Sep 24, 2008 6.782 6.790 6.200 6.247 580,418 -0.54(-7.90%)
Sep 23, 2008 6.877 7.113 6.759 6.782 380,451 -0.09(-1.37%)
Sep 22, 2008 7.484 7.484 6.838 6.877 297,961 -0.60(-8.01%)
Sep 19, 2008 7.255 10.82 6.530 7.476 0 +0.05(+0.64%)
Sep 18, 2008 7.035 7.681 6.987 7.428 831,395 +0.55(+8.02%)
Sep 17, 2008 6.995 7.058 6.601 6.877 763,155 -0.24(-3.32%)
Sep 16, 2008 6.562 7.113 6.247 7.113 633,442 +0.46(+6.86%)
Sep 15, 2008 6.790 6.979 6.617 6.656 408,552 -0.33(-4.74%)
Sep 12, 2008 7.113 7.208 6.916 6.987 276,144 -0.17(-2.42%)
Sep 11, 2008 7.074 7.176 6.932 7.161 249,938 +0.07(+1.00%)
Sep 10, 2008 7.224 7.302 6.964 7.090 341,950 -0.04(-0.55%)
Sep 09, 2008 7.373 7.602 7.098 7.129 406,508 -0.19(-2.58%)
Sep 08, 2008 7.176 7.373 7.050 7.318 423,678 +0.46(+6.66%)
Sep 05, 2008 6.672 6.924 6.593 6.861 0 +0.18(+2.71%)
Sep 04, 2008 6.767 6.814 6.546 6.680 268,253 -0.15(-2.19%)
Sep 03, 2008 6.838 6.916 6.601 6.830 411,780 -0.01(-0.12%)
Sep 02, 2008 6.767 7.015 6.507 6.838 658,124 +0.15(+2.24%)
Aug 29, 2008 6.932 6.956 6.625 6.688 208,718 -0.20(-2.97%)
Aug 28, 2008 6.664 6.948 6.601 6.893 230,032 +0.21(+3.18%)
Aug 27, 2008 6.641 6.909 6.586 6.680 349,979 +0.03(+0.47%)
Aug 26, 2008 6.460 6.664 6.404 6.649 377,158 +0.19(+2.93%)
Aug 25, 2008 6.782 6.782 6.420 6.460 270,931 -0.32(-4.65%)
Aug 22, 2008 6.491 6.806 6.444 6.775 204,441 +0.30(+4.62%)
Aug 21, 2008 6.546 6.696 6.396 6.475 248,983 -0.13(-2.03%)
Aug 20, 2008 6.846 7.113 6.570 6.609 480,116 -0.20(-2.89%)
Aug 19, 2008 6.987 6.995 6.767 6.806 842,823 -0.17(-2.37%)
Aug 18, 2008 7.066 7.224 6.901 6.972 424,217 -0.05(-0.67%)
Aug 15, 2008 6.861 7.334 6.861 7.019 0 +0.13(+1.94%)
Aug 14, 2008 6.586 6.972 6.586 6.885 413,332 +0.24(+3.55%)
Aug 13, 2008 6.294 6.790 6.278 6.649 497,592 +0.35(+5.63%)
Aug 12, 2008 6.278 6.467 6.200 6.294 494,312 +0.05(+0.76%)
Aug 11, 2008 5.932 6.373 5.869 6.247 576,765 +0.32(+5.45%)
Aug 08, 2008 5.688 6.058 5.412 5.924 625,369 +0.29(+5.17%)
Aug 07, 2008 5.664 5.711 5.475 5.632 1,620,778 -0.09(-1.52%)
Aug 06, 2008 6.499 6.617 5.435 5.719 3,086,070 -1.36(-19.24%)
Aug 05, 2008 6.688 7.113 6.688 7.082 503,701 +0.41(+6.14%)
Aug 04, 2008 6.885 6.972 6.523 6.672 330,344 -0.27(-3.86%)
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.