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

Acco Brands Corp (NY: ACCO )

5.145 -0.025 (-0.48%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.987 2.685 1.987 2.677 614,198 +0.69(+34.77%)
Dec 30, 2008 2.514 2.600 1.948 1.987 617,916 -0.50(-20.25%)
Dec 29, 2008 2.592 2.693 2.476 2.491 427,460 -0.12(-4.46%)
Dec 26, 2008 2.670 2.681 2.538 2.608 160,290 -0.04(-1.47%)
Dec 24, 2008 2.615 2.654 2.514 2.646 320,330 +0.03(+1.19%)
Dec 23, 2008 2.382 2.747 2.365 2.615 523,030 +0.26(+10.86%)
Dec 22, 2008 2.763 2.871 2.274 2.359 654,948 -0.43(-15.56%)
Dec 19, 2008 2.220 2.972 2.165 2.794 1,133,695 +0.65(+30.43%)
Dec 18, 2008 1.963 2.305 1.963 2.142 372,625 +0.17(+8.66%)
Dec 17, 2008 1.932 1.979 1.839 1.971 376,438 +0.02(+0.79%)
Dec 16, 2008 1.870 2.134 1.560 1.956 812,891 +0.11(+5.88%)
Dec 15, 2008 2.041 2.142 1.754 1.847 382,839 -0.17(-8.46%)
Dec 12, 2008 1.591 2.173 1.591 2.018 502,490 +0.39(+23.81%)
Dec 11, 2008 1.614 1.688 1.506 1.630 595,393 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.637 666,498 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,299 -0.01(-0.50%)
Dec 08, 2008 1.622 1.645 1.467 1.544 764,429 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.544 291,427 +0.16(+11.80%)
Dec 04, 2008 1.226 1.513 1.226 1.381 628,597 +0.14(+11.25%)
Dec 03, 2008 1.149 1.257 1.079 1.242 523,568 +0.12(+10.34%)
Dec 02, 2008 0.7605 1.125 0.7295 1.125 374,529 +0.39(+52.63%)
Dec 01, 2008 0.6985 0.7993 0.6985 0.7373 399,067 +0.02(+3.26%)
Nov 28, 2008 0.7295 0.7373 0.6985 0.7140 236,955 -0.01(-1.08%)
Nov 26, 2008 0.6441 0.7217 0.5044 0.7217 3,798,004 +0.02(+3.33%)
Nov 25, 2008 0.7761 0.7993 0.6519 0.6985 493,033 -0.07(-9.09%)
Nov 24, 2008 0.8304 0.8459 0.7373 0.7683 654,524 -0.06(-7.48%)
Nov 21, 2008 0.7838 0.8304 0.7411 0.8304 1,190,322 +0.07(+9.18%)
Nov 20, 2008 0.8847 1.001 0.7450 0.7605 1,629,940 -0.09(-10.09%)
Nov 19, 2008 0.6131 0.9002 0.6131 0.8459 1,572,894 +0.23(+37.97%)
Nov 18, 2008 0.7062 0.7993 0.5665 0.6131 7,561,280 -0.09(-13.19%)
Nov 17, 2008 0.9157 0.9157 0.6907 0.7062 443,622 -0.19(-20.87%)
Nov 14, 2008 1.086 1.110 0.8847 0.8925 1,087,549 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 818,193 -0.27(-20.11%)
Nov 12, 2008 1.583 1.599 1.350 1.350 525,513 -0.26(-15.94%)
Nov 11, 2008 1.738 1.762 1.606 1.606 215,394 -0.14(-8.00%)
Nov 10, 2008 1.956 2.041 1.731 1.746 234,339 -0.17(-8.91%)
Nov 07, 2008 2.064 2.142 1.878 1.917 516,952 -0.12(-5.73%)
Nov 06, 2008 2.126 2.173 1.994 2.033 353,015 -0.16(-7.42%)
Nov 05, 2008 2.196 2.499 2.103 2.196 587,683 +0.05(+2.54%)
Nov 04, 2008 2.375 2.429 2.080 2.142 413,655 -0.18(-7.69%)
Nov 03, 2008 2.188 2.499 2.049 2.320 455,196 +0.13(+6.03%)
Oct 31, 2008 2.057 2.320 1.994 2.188 704,283 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.870 2.018 405,920 +0.12(+6.56%)
Oct 29, 2008 1.909 2.041 1.863 1.894 763,197 +0.02(+0.83%)
Oct 28, 2008 2.095 2.111 1.847 1.878 1,402,739 -0.16(-7.98%)
Oct 27, 2008 2.173 2.173 1.863 2.041 1,253,874 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.227 1,016,504 -0.01(-0.35%)
Oct 23, 2008 2.569 3.019 1.948 2.235 796,788 -0.31(-12.19%)
Oct 22, 2008 2.833 2.833 2.499 2.545 350,244 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.910 2.918 572,307 -0.19(-6.23%)
Oct 20, 2008 3.259 3.259 2.968 3.112 373,817 -0.06(-1.96%)
Oct 17, 2008 3.112 3.415 2.980 3.174 495,770 -0.01(-0.24%)
Oct 16, 2008 3.593 3.609 2.825 3.182 646,810 -0.39(-10.87%)
Oct 15, 2008 3.748 3.810 3.570 3.570 533,104 -0.23(-6.12%)
Oct 14, 2008 4.160 4.175 3.710 3.803 408,017 -0.24(-5.95%)
Oct 13, 2008 4.098 4.098 3.756 4.043 403,673 +0.26(+6.98%)
Oct 10, 2008 3.267 3.803 3.019 3.779 744,672 +0.25(+7.03%)
Oct 09, 2008 4.230 4.230 3.508 3.531 487,844 -0.61(-14.79%)
Oct 08, 2008 4.175 4.478 4.074 4.144 414,105 -0.20(-4.64%)
Oct 07, 2008 4.975 5.060 4.323 4.346 385,306 -0.56(-11.39%)
Oct 06, 2008 4.943 5.106 4.470 4.905 966,034 -0.31(-5.95%)
Oct 03, 2008 5.425 5.479 5.184 5.215 515,970 -0.12(-2.33%)
Oct 02, 2008 5.603 5.634 5.266 5.339 425,094 -0.31(-5.49%)
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.