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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 28, 2008 0.7297 0.7374 0.6986 0.7142 236,895 -0.01(-1.08%)
Nov 26, 2008 0.6443 0.7219 0.5046 0.7219 3,797,055 +0.02(+3.33%)
Nov 25, 2008 0.7763 0.7995 0.6521 0.6986 492,910 -0.07(-9.09%)
Nov 24, 2008 0.8306 0.8461 0.7374 0.7685 654,360 -0.06(-7.48%)
Nov 21, 2008 0.7840 0.8306 0.7413 0.8306 1,190,025 +0.07(+9.18%)
Nov 20, 2008 0.8849 1.001 0.7452 0.7607 1,629,533 -0.09(-10.09%)
Nov 19, 2008 0.6132 0.9005 0.6132 0.8461 1,572,501 +0.23(+37.97%)
Nov 18, 2008 0.7064 0.7995 0.5667 0.6132 7,559,391 -0.09(-13.19%)
Nov 17, 2008 0.9160 0.9160 0.6909 0.7064 443,511 -0.19(-20.87%)
Nov 14, 2008 1.087 1.110 0.8849 0.8927 1,087,277 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 817,989 -0.27(-20.12%)
Nov 12, 2008 1.584 1.599 1.351 1.351 525,382 -0.26(-15.94%)
Nov 11, 2008 1.739 1.762 1.607 1.607 215,341 -0.14(-8.00%)
Nov 10, 2008 1.956 2.042 1.731 1.747 234,280 -0.17(-8.91%)
Nov 07, 2008 2.065 2.142 1.879 1.917 516,822 -0.12(-5.73%)
Nov 06, 2008 2.127 2.174 1.995 2.034 352,927 -0.16(-7.42%)
Nov 05, 2008 2.197 2.500 2.104 2.197 587,537 +0.05(+2.54%)
Nov 04, 2008 2.375 2.430 2.080 2.142 413,552 -0.18(-7.69%)
Nov 03, 2008 2.189 2.500 2.049 2.321 455,082 +0.13(+6.03%)
Oct 31, 2008 2.057 2.321 1.995 2.189 704,107 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.871 2.018 405,819 +0.12(+6.56%)
Oct 29, 2008 1.910 2.042 1.863 1.894 763,007 +0.02(+0.83%)
Oct 28, 2008 2.096 2.111 1.847 1.879 1,402,389 -0.16(-7.98%)
Oct 27, 2008 2.174 2.174 1.863 2.042 1,253,561 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.228 1,016,250 -0.01(-0.35%)
Oct 23, 2008 2.569 3.020 1.948 2.236 796,588 -0.31(-12.20%)
Oct 22, 2008 2.833 2.833 2.500 2.546 350,156 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.911 2.919 572,164 -0.19(-6.23%)
Oct 20, 2008 3.260 3.260 2.969 3.113 373,723 -0.06(-1.96%)
Oct 17, 2008 3.113 3.416 2.981 3.175 495,646 -0.01(-0.24%)
Oct 16, 2008 3.594 3.610 2.826 3.183 646,649 -0.39(-10.87%)
Oct 15, 2008 3.749 3.811 3.571 3.571 532,971 -0.23(-6.12%)
Oct 14, 2008 4.161 4.176 3.710 3.804 407,915 -0.24(-5.95%)
Oct 13, 2008 4.099 4.099 3.757 4.044 403,572 +0.26(+6.98%)
Oct 10, 2008 3.268 3.804 3.020 3.780 744,486 +0.25(+7.03%)
Oct 09, 2008 4.231 4.231 3.509 3.532 487,722 -0.61(-14.79%)
Oct 08, 2008 4.176 4.479 4.075 4.145 414,001 -0.20(-4.64%)
Oct 07, 2008 4.976 5.061 4.324 4.347 385,209 -0.56(-11.39%)
Oct 06, 2008 4.945 5.108 4.471 4.906 965,792 -0.31(-5.95%)
Oct 03, 2008 5.426 5.480 5.185 5.216 515,841 -0.12(-2.33%)
Oct 02, 2008 5.605 5.636 5.267 5.341 424,988 -0.31(-5.49%)
Oct 01, 2008 5.659 5.729 5.445 5.651 290,897 -0.20(-3.45%)
Sep 30, 2008 5.620 5.900 5.426 5.853 478,501 +0.29(+5.16%)
Sep 29, 2008 5.900 5.938 5.465 5.566 491,983 -0.44(-7.36%)
Sep 26, 2008 6.101 6.163 5.938 6.008 0 -0.18(-2.89%)
Sep 25, 2008 6.132 6.443 6.008 6.187 622,943 +0.03(+0.50%)
Sep 24, 2008 6.684 6.691 6.109 6.156 589,013 -0.53(-7.90%)
Sep 23, 2008 6.777 7.010 6.660 6.684 386,084 -0.09(-1.37%)
Sep 22, 2008 7.374 7.374 6.738 6.777 302,373 -0.59(-8.01%)
Sep 19, 2008 7.149 10.67 6.435 7.367 0 +0.05(+0.64%)
Sep 18, 2008 6.932 7.568 6.885 7.320 843,706 +0.54(+8.02%)
Sep 17, 2008 6.893 6.955 6.505 6.777 774,455 -0.23(-3.32%)
Sep 16, 2008 6.466 7.010 6.156 7.010 642,821 +0.45(+6.86%)
Sep 15, 2008 6.691 6.878 6.521 6.559 414,602 -0.33(-4.74%)
Sep 12, 2008 7.010 7.103 6.816 6.885 280,233 -0.17(-2.42%)
Sep 11, 2008 6.971 7.072 6.831 7.056 253,639 +0.07(+1.00%)
Sep 10, 2008 7.118 7.196 6.862 6.986 347,013 -0.04(-0.55%)
Sep 09, 2008 7.266 7.491 6.994 7.025 412,528 -0.19(-2.58%)
Sep 08, 2008 7.072 7.266 6.947 7.211 429,951 +0.45(+6.66%)
Sep 05, 2008 6.575 6.823 6.497 6.761 0 +0.18(+2.71%)
Sep 04, 2008 6.668 6.715 6.451 6.583 272,225 -0.15(-2.19%)
Sep 03, 2008 6.738 6.816 6.505 6.730 417,878 -0.01(-0.12%)
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.