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

Acco Brands Corp (NY: ACCO )

5.290 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2008 2.026 2.286 1.965 2.156 714,786 +0.17(+8.46%)
Oct 30, 2008 1.866 1.988 1.843 1.988 411,974 +0.12(+6.56%)
Oct 29, 2008 1.881 2.011 1.835 1.866 774,579 +0.02(+0.83%)
Oct 28, 2008 2.065 2.080 1.820 1.850 1,423,659 -0.16(-7.98%)
Oct 27, 2008 2.141 2.141 1.835 2.011 1,272,574 -0.18(-8.36%)
Oct 24, 2008 2.057 2.248 1.988 2.195 1,031,664 -0.01(-0.35%)
Oct 23, 2008 2.531 2.975 1.919 2.202 808,670 -0.31(-12.20%)
Oct 22, 2008 2.791 2.791 2.462 2.508 355,467 -0.37(-12.77%)
Oct 21, 2008 3.013 3.112 2.867 2.875 580,842 -0.19(-6.23%)
Oct 20, 2008 3.212 3.212 2.924 3.066 379,392 -0.06(-1.96%)
Oct 17, 2008 3.066 3.364 2.936 3.127 503,164 -0.01(-0.24%)
Oct 16, 2008 3.540 3.556 2.783 3.135 656,456 -0.38(-10.87%)
Oct 15, 2008 3.693 3.754 3.517 3.517 541,054 -0.23(-6.12%)
Oct 14, 2008 4.099 4.114 3.655 3.747 414,101 -0.24(-5.95%)
Oct 13, 2008 4.037 4.037 3.701 3.984 409,693 +0.26(+6.98%)
Oct 10, 2008 3.219 3.747 2.975 3.724 755,777 +0.24(+7.03%)
Oct 09, 2008 4.167 4.167 3.456 3.479 495,120 -0.60(-14.79%)
Oct 08, 2008 4.114 4.412 4.014 4.083 420,281 -0.20(-4.64%)
Oct 07, 2008 4.901 4.986 4.259 4.282 391,052 -0.55(-11.39%)
Oct 06, 2008 4.871 5.031 4.404 4.833 980,440 -0.31(-5.95%)
Oct 03, 2008 5.345 5.398 5.108 5.138 523,664 -0.12(-2.33%)
Oct 02, 2008 5.521 5.551 5.188 5.261 431,433 -0.31(-5.49%)
Oct 01, 2008 5.574 5.643 5.364 5.567 295,309 -0.20(-3.45%)
Sep 30, 2008 5.536 5.811 5.345 5.766 485,758 +0.28(+5.16%)
Sep 29, 2008 5.811 5.850 5.383 5.483 499,444 -0.44(-7.36%)
Sep 26, 2008 6.010 6.071 5.850 5.918 0 -0.18(-2.89%)
Sep 25, 2008 6.041 6.347 5.918 6.094 632,391 +0.03(+0.50%)
Sep 24, 2008 6.584 6.591 6.018 6.064 597,946 -0.52(-7.90%)
Sep 23, 2008 6.675 6.905 6.561 6.584 391,940 -0.09(-1.37%)
Sep 22, 2008 7.264 7.264 6.637 6.675 306,959 -0.58(-8.01%)
Sep 19, 2008 7.042 10.51 6.339 7.257 0 +0.05(+0.64%)
Sep 18, 2008 6.828 7.455 6.782 7.211 856,502 +0.54(+8.02%)
Sep 17, 2008 6.790 6.851 6.408 6.675 786,201 -0.23(-3.32%)
Sep 16, 2008 6.370 6.905 6.064 6.905 652,571 +0.44(+6.86%)
Sep 15, 2008 6.591 6.775 6.423 6.461 420,890 -0.32(-4.74%)
Sep 12, 2008 6.905 6.997 6.714 6.782 284,483 -0.17(-2.42%)
Sep 11, 2008 6.867 6.966 6.729 6.951 257,486 +0.07(+1.00%)
Sep 10, 2008 7.012 7.088 6.760 6.882 352,276 -0.04(-0.55%)
Sep 09, 2008 7.157 7.379 6.890 6.920 418,784 -0.18(-2.58%)
Sep 08, 2008 6.966 7.157 6.844 7.104 436,472 +0.44(+6.66%)
Sep 05, 2008 6.477 6.721 6.400 6.660 0 +0.18(+2.71%)
Sep 04, 2008 6.568 6.614 6.354 6.484 276,354 -0.15(-2.19%)
Sep 03, 2008 6.637 6.714 6.408 6.630 424,216 -0.01(-0.12%)
Sep 02, 2008 6.568 6.809 6.316 6.637 677,998 +0.15(+2.24%)
Aug 29, 2008 6.729 6.752 6.431 6.492 215,021 -0.20(-2.97%)
Aug 28, 2008 6.469 6.744 6.408 6.691 236,978 +0.21(+3.18%)
Aug 27, 2008 6.446 6.706 6.393 6.484 360,548 +0.03(+0.47%)
Aug 26, 2008 6.270 6.469 6.217 6.454 388,547 +0.18(+2.93%)
Aug 25, 2008 6.584 6.584 6.232 6.270 279,112 -0.31(-4.65%)
Aug 22, 2008 6.301 6.607 6.255 6.576 210,615 +0.29(+4.62%)
Aug 21, 2008 6.354 6.500 6.209 6.285 256,502 -0.13(-2.03%)
Aug 20, 2008 6.645 6.905 6.377 6.415 494,615 -0.19(-2.89%)
Aug 19, 2008 6.782 6.790 6.568 6.607 868,275 -0.16(-2.37%)
Aug 18, 2008 6.859 7.012 6.698 6.767 437,028 -0.05(-0.67%)
Aug 15, 2008 6.660 7.119 6.660 6.813 0 +0.13(+1.95%)
Aug 14, 2008 6.393 6.767 6.393 6.683 425,814 +0.23(+3.55%)
Aug 13, 2008 6.110 6.591 6.094 6.454 512,619 +0.34(+5.63%)
Aug 12, 2008 6.094 6.278 6.018 6.110 509,240 +0.05(+0.76%)
Aug 11, 2008 5.758 6.186 5.697 6.064 594,183 +0.31(+5.45%)
Aug 08, 2008 5.521 5.880 5.253 5.750 644,255 +0.28(+5.17%)
Aug 07, 2008 5.498 5.544 5.314 5.467 1,669,724 -0.08(-1.52%)
Aug 06, 2008 6.308 6.423 5.276 5.551 3,179,266 -1.32(-19.24%)
Aug 05, 2008 6.492 6.905 6.492 6.874 518,912 +0.40(+6.14%)
Aug 04, 2008 6.683 6.767 6.331 6.477 340,320 -0.26(-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.