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

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
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 (%)
May 29, 2009 2.248 2.355 2.163 2.255 364,843 +0.01(+0.34%)
May 28, 2009 2.270 2.416 2.111 2.248 673,604 -0.04(-1.67%)
May 27, 2009 2.225 2.400 2.225 2.286 318,531 +0.06(+2.75%)
May 26, 2009 2.056 2.301 2.041 2.225 331,508 +0.15(+7.38%)
May 22, 2009 2.140 2.209 2.026 2.072 283,471 -0.05(-2.52%)
May 21, 2009 2.225 2.324 2.064 2.125 319,749 -0.12(-5.44%)
May 20, 2009 2.339 2.676 2.217 2.248 384,959 -0.08(-3.61%)
May 19, 2009 2.370 2.393 2.186 2.332 339,699 -0.08(-3.48%)
May 18, 2009 2.003 2.462 2.003 2.416 468,885 +0.44(+22.48%)
May 15, 2009 2.156 2.309 1.911 1.972 481,290 -0.18(-8.51%)
May 14, 2009 1.965 2.423 1.812 2.156 412,232 +0.19(+9.73%)
May 13, 2009 2.240 2.339 1.949 1.965 333,750 -0.36(-15.46%)
May 12, 2009 2.492 2.530 2.255 2.324 705,896 -0.16(-6.46%)
May 11, 2009 2.385 2.523 2.225 2.485 261,762 +0.06(+2.52%)
May 08, 2009 2.462 2.729 2.400 2.423 618,926 +0.01(+0.32%)
May 07, 2009 2.530 2.653 2.400 2.416 422,519 -0.11(-4.53%)
May 06, 2009 2.752 2.752 2.102 2.530 1,237,095 -0.22(-8.06%)
May 05, 2009 2.087 2.897 2.026 2.752 1,418,039 +0.70(+33.83%)
May 04, 2009 1.705 2.072 1.705 2.056 497,343 +0.34(+20.09%)
May 01, 2009 1.598 1.781 1.537 1.712 485,541 +0.11(+7.18%)
Apr 30, 2009 1.582 1.789 1.582 1.598 562,348 +0.02(+1.46%)
Apr 29, 2009 1.560 1.590 1.414 1.575 408,817 +0.05(+3.52%)
Apr 28, 2009 1.361 1.552 1.338 1.521 254,210 +0.12(+8.74%)
Apr 27, 2009 1.659 1.659 1.376 1.399 414,313 -0.30(-17.57%)
Apr 24, 2009 1.674 1.751 1.560 1.697 591,812 +0.05(+2.78%)
Apr 23, 2009 1.567 1.758 1.376 1.651 761,273 +0.08(+5.37%)
Apr 22, 2009 1.070 1.682 1.017 1.567 1,072,768 +0.48(+44.37%)
Apr 21, 2009 0.9479 1.086 0.9479 1.086 237,944 +0.14(+14.52%)
Apr 20, 2009 1.017 1.047 0.9403 0.9479 308,425 -0.06(-6.06%)
Apr 17, 2009 1.009 1.009 0.9326 1.009 281,096 +0.01(+0.76%)
Apr 16, 2009 0.9250 1.002 0.9174 1.001 243,987 +0.08(+9.17%)
Apr 15, 2009 0.8791 0.9632 0.8791 0.9174 397,536 +0.05(+5.26%)
Apr 14, 2009 0.9556 0.9709 0.8638 0.8715 528,451 -0.11(-11.63%)
Apr 13, 2009 0.9556 1.001 0.9403 0.9862 245,980 +0.02(+1.57%)
Apr 09, 2009 1.001 1.017 0.9479 0.9709 484,015 +0.04(+4.10%)
Apr 08, 2009 0.8638 1.108 0.8638 0.9326 618,299 +0.08(+8.93%)
Apr 07, 2009 0.9097 0.9479 0.7415 0.8562 728,502 -0.06(-6.67%)
Apr 06, 2009 1.154 1.154 0.9174 0.9174 800,012 -0.21(-18.37%)
Apr 03, 2009 1.162 1.338 1.032 1.124 527,264 -0.17(-13.02%)
Apr 02, 2009 0.9556 1.300 0.9403 1.292 571,558 +0.37(+40.83%)
Apr 01, 2009 0.7415 0.9174 0.7415 0.9174 305,620 +0.17(+22.45%)
Mar 31, 2009 0.9021 0.9212 0.7492 0.7492 557,745 -0.14(-15.52%)
Mar 30, 2009 0.9174 0.9326 0.8409 0.8868 400,653 -0.12(-12.12%)
Mar 26, 2009 0.9174 1.009 0.8791 1.009 436,934 +0.09(+10.00%)
Mar 25, 2009 0.8944 0.9403 0.8638 0.9174 329,916 +0.03(+3.45%)
Mar 24, 2009 0.9326 0.9938 0.8868 0.8868 287,554 -0.09(-9.38%)
Mar 23, 2009 0.9747 0.9862 0.9556 0.9785 345,729 +0.01(+0.79%)
Mar 20, 2009 0.9556 1.162 0.9097 0.9709 875,391 +0.02(+2.42%)
Mar 19, 2009 1.070 1.070 0.9174 0.9479 197,845 -0.11(-10.14%)
Mar 18, 2009 0.9556 1.108 0.9479 1.055 283,643 +0.10(+10.40%)
Mar 17, 2009 0.9250 0.9709 0.8486 0.9556 270,155 +0.04(+4.17%)
Mar 16, 2009 0.9326 0.9479 0.9021 0.9174 182,673 -0.02(-1.64%)
Mar 13, 2009 0.9785 0.9785 0.8944 0.9326 0 -0.01(-0.81%)
Mar 12, 2009 0.9556 1.001 0.8944 0.9403 467,464 -0.02(-1.60%)
Mar 11, 2009 1.024 1.216 0.9174 0.9556 243,409 -0.11(-10.07%)
Mar 10, 2009 0.9556 1.246 0.9556 1.063 383,934 +0.12(+13.01%)
Mar 09, 2009 0.8333 0.9938 0.8333 0.9403 360,729 +0.10(+11.82%)
Mar 06, 2009 0.9250 0.9479 0.7950 0.8409 0 -0.08(-8.33%)
Mar 05, 2009 1.017 1.070 0.9174 0.9174 114,760 -0.11(-11.11%)
Mar 04, 2009 0.9174 1.070 0.9097 1.032 312,486 -0.13(-11.18%)
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.