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 (%)
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%)
Aug 01, 2008 6.782 7.003 6.633 6.940 299,218 +0.19(+2.80%)
Jul 31, 2008 6.814 6.979 6.743 6.751 367,944 -0.17(-2.50%)
Jul 30, 2008 6.885 7.090 6.660 6.924 666,904 +0.06(+0.92%)
Jul 29, 2008 6.861 6.909 6.578 6.861 436,914 +0.28(+4.31%)
Jul 28, 2008 6.617 6.656 6.507 6.578 449,724 -0.04(-0.60%)
Jul 25, 2008 6.633 6.751 6.523 6.617 446,462 +0.05(+0.72%)
Jul 24, 2008 6.822 6.869 6.530 6.570 459,636 -0.22(-3.25%)
Jul 23, 2008 6.538 6.916 6.530 6.790 1,056,048 +0.29(+4.48%)
Jul 22, 2008 6.215 6.609 6.160 6.499 1,176,595 +0.29(+4.70%)
Jul 21, 2008 6.207 6.239 6.121 6.207 588,347 -0.01(-0.13%)
Jul 18, 2008 6.239 6.263 6.066 6.215 1,846,066 -0.05(-0.75%)
Jul 17, 2008 6.247 6.333 6.097 6.263 2,553,955 +0.00(+0.00%)
Jul 16, 2008 6.144 6.294 5.971 6.263 1,325,322 +0.09(+1.53%)
Jul 15, 2008 6.483 6.483 6.074 6.168 1,175,157 -0.40(-6.12%)
Jul 14, 2008 6.696 6.696 6.412 6.570 479,883 -0.07(-1.07%)
Jul 11, 2008 6.727 6.767 6.523 6.641 536,209 -0.14(-2.09%)
Jul 10, 2008 6.767 6.830 6.593 6.782 1,010,148 +0.02(+0.35%)
Jul 09, 2008 7.168 7.168 6.727 6.759 744,772 -0.39(-5.51%)
Jul 08, 2008 7.854 7.854 6.885 7.153 1,443,744 -0.70(-8.93%)
Jul 07, 2008 8.035 8.074 7.641 7.854 481,962 -0.19(-2.35%)
Jul 04, 2008 8.193 8.263 7.877 8.043 548,051 +0.00(+0.00%)
Jul 03, 2008 8.193 8.263 7.877 8.043 548,051 -0.17(-2.02%)
Jul 02, 2008 8.712 8.712 8.019 8.208 1,044,716 -0.50(-5.70%)
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.