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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2008 8.734 8.813 8.372 8.702 549,613 -0.14(-1.60%)
Jun 30, 2008 8.868 9.206 8.828 8.844 392,039 -0.16(-1.75%)
Jun 27, 2008 9.317 9.317 8.864 9.002 860,569 -0.32(-3.38%)
Jun 26, 2008 9.577 9.577 9.222 9.317 323,792 -0.32(-3.27%)
Jun 25, 2008 10.03 10.16 9.490 9.632 711,967 -0.38(-3.78%)
Jun 24, 2008 10.47 10.51 10.01 10.01 379,336 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.47 10.56 328,219 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.73 606,467 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,461 +0.28(+2.62%)
Jun 18, 2008 10.68 10.85 10.63 10.81 410,930 +0.09(+0.88%)
Jun 17, 2008 10.83 10.85 10.67 10.71 267,760 -0.09(-0.80%)
Jun 16, 2008 10.62 10.85 10.58 10.80 283,405 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,631 -0.02(-0.15%)
Jun 12, 2008 10.63 10.84 10.51 10.70 998,876 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 428,044 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.96 11.01 642,807 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.07 478,054 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,431 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.77 12.01 648,733 +0.24(+2.01%)
Jun 04, 2008 11.49 12.03 11.47 11.77 327,369 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.55 261,960 -0.06(-0.54%)
Jun 02, 2008 12.08 12.08 11.32 11.62 407,258 -0.46(-3.85%)
May 30, 2008 11.99 12.14 11.77 12.08 347,376 +0.05(+0.39%)
May 29, 2008 11.81 12.28 11.81 12.03 266,370 +0.20(+1.73%)
May 28, 2008 11.96 12.11 11.65 11.83 170,097 -0.10(-0.86%)
May 27, 2008 11.77 12.09 11.70 11.93 192,027 +0.19(+1.61%)
May 26, 2008 12.09 12.14 11.68 11.74 0 +0.00(+0.00%)
May 23, 2008 12.09 12.14 11.68 11.74 202,267 -0.43(-3.49%)
May 22, 2008 11.71 12.25 11.64 12.17 567,506 +0.48(+4.11%)
May 21, 2008 11.89 11.96 11.42 11.69 525,335 -0.13(-1.13%)
May 20, 2008 12.07 12.24 11.75 11.82 611,254 -0.32(-2.66%)
May 19, 2008 12.09 12.44 12.01 12.14 1,101,418 +0.02(+0.13%)
May 16, 2008 12.25 12.28 11.99 12.13 648,623 +0.08(+0.65%)
May 15, 2008 11.91 12.27 11.70 12.05 792,280 +0.09(+0.79%)
May 14, 2008 11.97 12.10 11.81 11.96 666,008 +0.08(+0.66%)
May 13, 2008 11.97 11.99 11.62 11.88 839,319 -0.06(-0.46%)
May 12, 2008 11.42 11.97 11.40 11.93 332,193 +0.51(+4.48%)
May 09, 2008 11.07 11.44 11.07 11.42 142,373 +0.13(+1.19%)
May 08, 2008 11.26 11.38 11.14 11.29 398,623 +0.02(+0.21%)
May 07, 2008 11.38 11.47 10.87 11.26 972,125 -0.59(-4.98%)
May 06, 2008 11.76 11.96 11.40 11.85 420,059 +0.13(+1.14%)
May 05, 2008 11.62 11.77 11.47 11.72 318,223 +0.02(+0.20%)
May 02, 2008 11.67 11.87 11.47 11.70 388,899 +0.14(+1.23%)
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.