Skip to main content

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.80 16.99 16.80 16.97 325,195 +0.15(+0.91%)
Mar 30, 2006 16.80 16.89 16.80 16.82 385,368 +0.05(+0.27%)
Mar 29, 2006 16.76 16.88 16.75 16.77 184,312 -0.02(-0.09%)
Mar 28, 2006 16.86 16.98 16.76 16.79 450,250 -0.12(-0.72%)
Mar 27, 2006 16.66 16.91 16.63 16.91 445,279 +0.33(+1.98%)
Mar 24, 2006 16.81 16.82 16.51 16.58 210,735 -0.23(-1.36%)
Mar 23, 2006 16.93 16.93 16.75 16.81 184,181 -0.12(-0.72%)
Mar 22, 2006 17.24 17.25 16.82 16.93 263,583 -0.36(-2.08%)
Mar 21, 2006 17.28 17.43 17.14 17.29 351,488 +0.02(+0.13%)
Mar 20, 2006 16.75 17.36 16.74 17.27 246,316 +0.47(+2.82%)
Mar 17, 2006 16.74 16.93 16.50 16.80 154,225 +0.13(+0.78%)
Mar 16, 2006 16.74 16.86 16.64 16.67 139,182 -0.09(-0.55%)
Mar 15, 2006 16.81 16.87 16.75 16.76 102,424 -0.06(-0.36%)
Mar 14, 2006 16.80 16.88 16.76 16.82 108,572 -0.01(-0.05%)
Mar 13, 2006 16.83 17.05 16.83 16.83 347,563 -0.03(-0.18%)
Mar 10, 2006 16.91 17.05 16.70 16.86 279,542 -0.11(-0.68%)
Mar 09, 2006 17.06 17.16 16.96 16.97 118,514 -0.13(-0.76%)
Mar 08, 2006 17.39 17.41 17.06 17.10 187,844 -0.32(-1.84%)
Mar 07, 2006 17.48 17.54 17.32 17.42 72,730 -0.09(-0.52%)
Mar 06, 2006 17.55 17.66 17.32 17.51 175,547 -0.07(-0.39%)
Mar 03, 2006 17.63 17.88 17.58 17.58 101,770 -0.12(-0.69%)
Mar 02, 2006 17.55 17.70 17.55 17.70 230,095 +0.12(+0.70%)
Mar 01, 2006 18.08 18.08 17.35 17.58 1,231,320 -0.60(-3.28%)
Feb 28, 2006 18.53 18.58 17.96 18.18 369,409 -0.35(-1.90%)
Feb 27, 2006 18.22 18.53 18.14 18.53 205,895 +0.26(+1.42%)
Feb 24, 2006 17.96 18.56 17.87 18.27 320,355 +0.24(+1.31%)
Feb 23, 2006 18.00 18.26 17.87 18.03 414,277 -0.02(-0.13%)
Feb 22, 2006 17.81 18.20 17.64 18.06 167,045 +0.21(+1.16%)
Feb 21, 2006 18.12 18.18 17.85 17.85 140,752 -0.33(-1.81%)
Feb 17, 2006 18.26 18.43 17.93 18.18 375,295 -0.03(-0.17%)
Feb 16, 2006 18.03 18.46 17.99 18.21 276,141 +0.18(+1.02%)
Feb 15, 2006 17.45 18.19 17.38 18.03 260,182 +0.52(+2.97%)
Feb 14, 2006 16.32 17.70 16.28 17.51 756,870 +0.08(+0.44%)
Feb 13, 2006 17.56 17.58 17.21 17.43 255,734 -0.10(-0.57%)
Feb 10, 2006 17.85 17.85 17.47 17.53 234,151 -0.45(-2.51%)
Feb 09, 2006 18.00 18.09 17.96 17.98 417,155 -0.02(-0.13%)
Feb 08, 2006 18.05 18.08 17.93 18.00 475,758 -0.04(-0.21%)
Feb 07, 2006 18.22 18.48 17.90 18.04 363,391 -0.22(-1.21%)
Feb 06, 2006 18.69 18.74 18.19 18.26 196,085 -0.35(-1.89%)
Feb 03, 2006 18.65 18.69 18.47 18.61 204,064 -0.07(-0.37%)
Feb 02, 2006 18.73 18.77 18.42 18.68 254,034 -0.05(-0.25%)
Feb 01, 2006 18.88 19.26 18.72 18.73 1,305,882 -0.15(-0.81%)
Jan 31, 2006 19.04 19.04 18.59 18.88 1,134,651 -0.16(-0.84%)
Jan 30, 2006 18.81 19.07 18.77 19.04 211,520 +0.31(+1.67%)
Jan 27, 2006 18.69 18.90 18.61 18.73 213,090 +0.01(+0.04%)
Jan 26, 2006 18.64 18.80 18.62 18.72 721,289 +0.13(+0.70%)
Jan 25, 2006 18.42 18.63 18.35 18.59 173,324 +0.21(+1.12%)
Jan 24, 2006 18.27 18.39 18.16 18.39 300,079 +0.03(+0.17%)
Jan 23, 2006 18.54 18.59 18.34 18.35 170,838 -0.24(-1.27%)
Jan 20, 2006 18.73 18.73 18.42 18.59 192,814 -0.11(-0.57%)
Jan 19, 2006 18.55 18.81 18.55 18.70 299,948 +0.12(+0.66%)
Jan 18, 2006 18.90 18.91 18.56 18.58 227,479 -0.42(-2.21%)
Jan 17, 2006 19.00 19.18 18.91 19.00 520,757 -0.11(-0.56%)
Jan 13, 2006 19.11 19.22 18.98 19.10 297,463 -0.03(-0.16%)
Jan 12, 2006 19.00 19.42 19.00 19.13 761,579 +0.05(+0.24%)
Jan 11, 2006 18.84 19.10 18.82 19.09 283,728 +0.13(+0.69%)
Jan 10, 2006 18.74 19.07 18.74 18.96 231,011 +0.05(+0.28%)
Jan 09, 2006 18.53 19.05 18.53 18.91 480,205 +0.37(+2.02%)
Jan 06, 2006 18.46 18.58 18.26 18.53 296,286 -0.05(-0.25%)
Jan 05, 2006 18.39 18.71 18.29 18.58 388,769 +0.11(+0.58%)
Jan 04, 2006 18.42 18.48 18.23 18.47 592,179 -0.07(-0.37%)
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.