Skip to main content

Acco Brands Corp (NY: ACCO )

5.610 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.702 5.985 5.505 5.938 471,637 +0.29(+5.16%)
Sep 29, 2008 5.985 6.025 5.544 5.647 484,925 -0.45(-7.36%)
Sep 26, 2008 6.190 6.253 6.025 6.096 0 -0.18(-2.89%)
Sep 25, 2008 6.222 6.537 6.096 6.277 614,006 +0.03(+0.50%)
Sep 24, 2008 6.781 6.789 6.198 6.245 580,563 -0.54(-7.90%)
Sep 23, 2008 6.875 7.112 6.757 6.781 380,546 -0.09(-1.37%)
Sep 22, 2008 7.482 7.482 6.836 6.875 298,035 -0.60(-8.01%)
Sep 19, 2008 7.253 10.82 6.529 7.474 0 +0.05(+0.64%)
Sep 18, 2008 7.033 7.679 6.986 7.427 831,603 +0.55(+8.02%)
Sep 17, 2008 6.993 7.056 6.600 6.875 763,345 -0.24(-3.32%)
Sep 16, 2008 6.560 7.112 6.245 7.112 633,600 +0.46(+6.86%)
Sep 15, 2008 6.789 6.978 6.615 6.655 408,654 -0.33(-4.74%)
Sep 12, 2008 7.112 7.206 6.915 6.986 276,213 -0.17(-2.42%)
Sep 11, 2008 7.072 7.175 6.930 7.159 250,000 +0.07(+1.00%)
Sep 10, 2008 7.222 7.301 6.962 7.088 342,035 -0.04(-0.55%)
Sep 09, 2008 7.371 7.600 7.096 7.127 406,610 -0.19(-2.58%)
Sep 08, 2008 7.175 7.371 7.049 7.316 423,783 +0.46(+6.66%)
Sep 05, 2008 6.671 6.923 6.592 6.860 0 +0.18(+2.71%)
Sep 04, 2008 6.765 6.812 6.545 6.678 268,320 -0.15(-2.19%)
Sep 03, 2008 6.836 6.915 6.600 6.828 411,883 -0.01(-0.12%)
Sep 02, 2008 6.765 7.013 6.505 6.836 658,288 +0.15(+2.24%)
Aug 29, 2008 6.930 6.954 6.623 6.686 208,770 -0.20(-2.97%)
Aug 28, 2008 6.663 6.946 6.600 6.891 230,089 +0.21(+3.18%)
Aug 27, 2008 6.639 6.907 6.584 6.678 350,066 +0.03(+0.47%)
Aug 26, 2008 6.458 6.663 6.403 6.647 377,252 +0.19(+2.93%)
Aug 25, 2008 6.781 6.781 6.419 6.458 270,998 -0.32(-4.65%)
Aug 22, 2008 6.489 6.804 6.442 6.773 204,492 +0.30(+4.62%)
Aug 21, 2008 6.545 6.694 6.395 6.474 249,045 -0.13(-2.03%)
Aug 20, 2008 6.844 7.112 6.568 6.608 480,236 -0.20(-2.89%)
Aug 19, 2008 6.986 6.993 6.765 6.804 843,033 -0.17(-2.37%)
Aug 18, 2008 7.064 7.222 6.899 6.970 424,323 -0.05(-0.67%)
Aug 15, 2008 6.860 7.332 6.860 7.017 0 +0.13(+1.95%)
Aug 14, 2008 6.584 6.970 6.584 6.883 413,435 +0.24(+3.55%)
Aug 13, 2008 6.293 6.789 6.277 6.647 497,717 +0.35(+5.63%)
Aug 12, 2008 6.277 6.466 6.198 6.293 494,436 +0.05(+0.76%)
Aug 11, 2008 5.930 6.371 5.867 6.245 576,909 +0.32(+5.45%)
Aug 08, 2008 5.686 6.056 5.410 5.922 625,526 +0.29(+5.17%)
Aug 07, 2008 5.662 5.710 5.473 5.631 1,621,183 -0.09(-1.52%)
Aug 06, 2008 6.497 6.615 5.434 5.718 3,086,842 -1.36(-19.24%)
Aug 05, 2008 6.686 7.112 6.686 7.080 503,827 +0.41(+6.14%)
Aug 04, 2008 6.883 6.970 6.521 6.671 330,427 -0.27(-3.86%)
Aug 01, 2008 6.781 7.001 6.631 6.938 299,292 +0.19(+2.80%)
Jul 31, 2008 6.812 6.978 6.741 6.749 368,036 -0.17(-2.50%)
Jul 30, 2008 6.883 7.088 6.659 6.923 667,071 +0.06(+0.92%)
Jul 29, 2008 6.860 6.907 6.576 6.860 437,023 +0.28(+4.31%)
Jul 28, 2008 6.615 6.655 6.505 6.576 449,836 -0.04(-0.60%)
Jul 25, 2008 6.631 6.749 6.521 6.615 446,573 +0.05(+0.72%)
Jul 24, 2008 6.820 6.867 6.529 6.568 459,751 -0.22(-3.25%)
Jul 23, 2008 6.537 6.915 6.529 6.789 1,056,312 +0.29(+4.48%)
Jul 22, 2008 6.214 6.608 6.159 6.497 1,176,889 +0.29(+4.70%)
Jul 21, 2008 6.206 6.237 6.119 6.206 588,494 -0.01(-0.13%)
Jul 18, 2008 6.237 6.261 6.064 6.214 1,846,528 -0.05(-0.75%)
Jul 17, 2008 6.245 6.332 6.096 6.261 2,554,593 +0.00(+0.00%)
Jul 16, 2008 6.143 6.293 5.970 6.261 1,325,653 +0.09(+1.53%)
Jul 15, 2008 6.482 6.482 6.072 6.167 1,175,450 -0.40(-6.12%)
Jul 14, 2008 6.694 6.694 6.411 6.568 480,003 -0.07(-1.07%)
Jul 11, 2008 6.726 6.765 6.521 6.639 536,343 -0.14(-2.09%)
Jul 10, 2008 6.765 6.828 6.592 6.781 1,010,400 +0.02(+0.35%)
Jul 09, 2008 7.167 7.167 6.726 6.757 744,958 -0.39(-5.51%)
Jul 08, 2008 7.852 7.852 6.883 7.151 1,444,105 -0.70(-8.93%)
Jul 07, 2008 8.033 8.072 7.639 7.852 482,082 -0.19(-2.35%)
Jul 04, 2008 8.191 8.261 7.875 8.041 548,188 +0.00(+0.00%)
Jul 03, 2008 8.191 8.261 7.875 8.041 548,188 -0.17(-2.02%)
Jul 02, 2008 8.710 8.710 8.017 8.206 1,044,977 -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.