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 (%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 390,954 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.300 358,928 -0.09(-6.25%)
Jan 27, 2009 1.394 1.426 1.379 1.386 148,387 -0.01(-0.57%)
Jan 26, 2009 1.418 1.442 1.379 1.394 229,820 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,279 -0.17(-10.95%)
Jan 22, 2009 1.717 1.828 1.528 1.583 345,856 -0.17(-9.87%)
Jan 21, 2009 1.930 2.001 1.457 1.757 954,753 -0.14(-7.47%)
Jan 20, 2009 2.245 2.277 1.867 1.898 459,024 -0.42(-18.03%)
Jan 16, 2009 2.592 2.639 2.237 2.316 532,724 -0.26(-10.09%)
Jan 15, 2009 2.710 2.710 2.206 2.576 971,316 -0.11(-4.11%)
Jan 14, 2009 2.757 2.781 2.466 2.686 351,327 -0.13(-4.48%)
Jan 13, 2009 2.686 2.954 2.576 2.812 374,187 +0.13(+5.00%)
Jan 12, 2009 3.112 3.112 2.442 2.678 453,418 -0.43(-13.71%)
Jan 09, 2009 3.624 3.647 3.104 3.104 415,246 -0.54(-14.90%)
Jan 08, 2009 3.151 3.663 2.804 3.647 713,450 +0.36(+11.03%)
Jan 07, 2009 3.521 3.702 3.193 3.285 702,767 -0.26(-7.33%)
Jan 06, 2009 3.096 3.773 3.088 3.545 592,954 +0.46(+14.80%)
Jan 05, 2009 2.986 3.112 2.678 3.088 710,778 +0.08(+2.62%)
Jan 02, 2009 2.702 3.056 2.450 3.009 0 +0.29(+10.72%)
Jan 01, 2009 2.017 2.726 2.017 2.718 0 +0.00(+0.00%)
Dec 31, 2008 2.017 2.726 2.017 2.718 605,085 +0.70(+34.77%)
Dec 30, 2008 2.552 2.639 1.977 2.017 608,747 -0.51(-20.25%)
Dec 29, 2008 2.631 2.733 2.513 2.529 421,117 -0.12(-4.46%)
Dec 26, 2008 2.710 2.722 2.576 2.647 157,912 -0.04(-1.47%)
Dec 24, 2008 2.655 2.694 2.552 2.686 315,577 +0.03(+1.19%)
Dec 23, 2008 2.418 2.789 2.401 2.655 515,269 +0.26(+10.86%)
Dec 22, 2008 2.804 2.915 2.308 2.395 645,230 -0.44(-15.56%)
Dec 19, 2008 2.253 3.017 2.198 2.836 1,116,874 +0.66(+30.43%)
Dec 18, 2008 1.993 2.340 1.993 2.174 367,096 +0.17(+8.66%)
Dec 17, 2008 1.961 2.009 1.867 2.001 370,852 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 800,829 +0.11(+5.88%)
Dec 15, 2008 2.072 2.174 1.780 1.875 377,159 -0.17(-8.46%)
Dec 12, 2008 1.615 2.206 1.615 2.048 495,034 +0.39(+23.81%)
Dec 11, 2008 1.639 1.713 1.528 1.654 586,559 -0.01(-0.47%)
Dec 10, 2008 1.575 1.678 1.552 1.662 656,609 +0.10(+6.57%)
Dec 09, 2008 1.552 1.678 1.331 1.560 742,121 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.489 1.568 753,087 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.568 287,103 +0.17(+11.80%)
Dec 04, 2008 1.245 1.536 1.245 1.402 619,270 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,800 +0.12(+10.34%)
Dec 02, 2008 0.7720 1.142 0.7405 1.142 368,972 +0.39(+52.63%)
Dec 01, 2008 0.7090 0.8114 0.7090 0.7484 393,146 +0.02(+3.26%)
Nov 28, 2008 0.7405 0.7484 0.7090 0.7247 233,439 -0.01(-1.08%)
Nov 26, 2008 0.6538 0.7326 0.5120 0.7326 3,741,650 +0.02(+3.33%)
Nov 25, 2008 0.7877 0.8114 0.6617 0.7090 485,718 -0.07(-9.09%)
Nov 24, 2008 0.8429 0.8586 0.7484 0.7799 644,812 -0.06(-7.48%)
Nov 21, 2008 0.7956 0.8429 0.7523 0.8429 1,172,661 +0.07(+9.18%)
Nov 20, 2008 0.8980 1.016 0.7562 0.7720 1,605,756 -0.09(-10.09%)
Nov 19, 2008 0.6223 0.9138 0.6223 0.8586 1,549,556 +0.24(+37.97%)
Nov 18, 2008 0.7168 0.8114 0.5751 0.6223 7,449,089 -0.09(-13.19%)
Nov 17, 2008 0.9295 0.9295 0.7011 0.7168 437,040 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8980 0.9059 1,071,413 -0.19(-17.27%)
Nov 13, 2008 1.379 1.394 1.048 1.095 806,053 -0.28(-20.11%)
Nov 12, 2008 1.607 1.623 1.371 1.371 517,715 -0.26(-15.94%)
Nov 11, 2008 1.765 1.788 1.631 1.631 212,198 -0.14(-8.00%)
Nov 10, 2008 1.985 2.072 1.757 1.772 230,862 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.946 509,281 -0.12(-5.73%)
Nov 06, 2008 2.158 2.206 2.025 2.064 347,778 -0.17(-7.42%)
Nov 05, 2008 2.229 2.537 2.135 2.229 578,964 +0.06(+2.54%)
Nov 04, 2008 2.410 2.466 2.111 2.174 407,518 -0.18(-7.69%)
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.