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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.521 1.521 1.320 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.250 1.490 396,743 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.281 364,243 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,585 -0.01(-0.57%)
Jan 26, 2009 1.397 1.421 1.358 1.374 233,223 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,769 -0.17(-10.95%)
Jan 22, 2009 1.692 1.801 1.506 1.560 350,977 -0.17(-9.87%)
Jan 21, 2009 1.902 1.972 1.436 1.731 968,891 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.840 1.871 465,821 -0.41(-18.03%)
Jan 16, 2009 2.554 2.600 2.205 2.282 540,612 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.174 2.538 985,698 -0.11(-4.11%)
Jan 14, 2009 2.717 2.740 2.430 2.647 356,529 -0.12(-4.48%)
Jan 13, 2009 2.647 2.911 2.538 2.771 379,728 +0.13(+5.00%)
Jan 12, 2009 3.066 3.066 2.406 2.639 460,132 -0.42(-13.71%)
Jan 09, 2009 3.571 3.594 3.058 3.058 421,395 -0.54(-14.90%)
Jan 08, 2009 3.105 3.610 2.763 3.594 724,014 +0.36(+11.03%)
Jan 07, 2009 3.470 3.648 3.146 3.237 713,174 -0.26(-7.33%)
Jan 06, 2009 3.051 3.718 3.043 3.493 601,734 +0.45(+14.80%)
Jan 05, 2009 2.942 3.066 2.639 3.043 721,302 +0.08(+2.62%)
Jan 02, 2009 2.663 3.012 2.414 2.965 0 +0.29(+10.72%)
Jan 01, 2009 1.987 2.686 1.987 2.678 0 +0.00(+0.00%)
Dec 31, 2008 1.987 2.686 1.987 2.678 614,045 +0.69(+34.77%)
Dec 30, 2008 2.515 2.600 1.948 1.987 617,761 -0.50(-20.25%)
Dec 29, 2008 2.593 2.694 2.476 2.492 427,353 -0.12(-4.46%)
Dec 26, 2008 2.670 2.682 2.538 2.608 160,250 -0.04(-1.47%)
Dec 24, 2008 2.616 2.655 2.515 2.647 320,250 +0.03(+1.19%)
Dec 23, 2008 2.383 2.748 2.366 2.616 522,899 +0.26(+10.86%)
Dec 22, 2008 2.763 2.872 2.274 2.360 654,784 -0.43(-15.56%)
Dec 19, 2008 2.220 2.973 2.166 2.795 1,133,412 +0.65(+30.43%)
Dec 18, 2008 1.964 2.305 1.964 2.142 372,532 +0.17(+8.66%)
Dec 17, 2008 1.933 1.979 1.840 1.972 376,344 +0.02(+0.79%)
Dec 16, 2008 1.871 2.135 1.560 1.956 812,688 +0.11(+5.88%)
Dec 15, 2008 2.042 2.142 1.754 1.847 382,744 -0.17(-8.46%)
Dec 12, 2008 1.591 2.174 1.591 2.018 502,365 +0.39(+23.81%)
Dec 11, 2008 1.615 1.688 1.506 1.630 595,244 -0.01(-0.47%)
Dec 10, 2008 1.552 1.653 1.529 1.638 666,332 +0.10(+6.57%)
Dec 09, 2008 1.529 1.653 1.312 1.537 753,110 -0.01(-0.50%)
Dec 08, 2008 1.622 1.646 1.467 1.545 764,238 +0.00(+0.00%)
Dec 05, 2008 1.374 1.552 1.335 1.545 291,355 +0.16(+11.80%)
Dec 04, 2008 1.226 1.514 1.226 1.382 628,440 +0.14(+11.25%)
Dec 03, 2008 1.149 1.258 1.079 1.242 523,438 +0.12(+10.34%)
Dec 02, 2008 0.7607 1.126 0.7297 1.126 374,436 +0.39(+52.63%)
Dec 01, 2008 0.6986 0.7995 0.6986 0.7374 398,968 +0.02(+3.26%)
Nov 28, 2008 0.7297 0.7374 0.6986 0.7142 236,895 -0.01(-1.08%)
Nov 26, 2008 0.6443 0.7219 0.5046 0.7219 3,797,055 +0.02(+3.33%)
Nov 25, 2008 0.7763 0.7995 0.6521 0.6986 492,910 -0.07(-9.09%)
Nov 24, 2008 0.8306 0.8461 0.7374 0.7685 654,360 -0.06(-7.48%)
Nov 21, 2008 0.7840 0.8306 0.7413 0.8306 1,190,025 +0.07(+9.18%)
Nov 20, 2008 0.8849 1.001 0.7452 0.7607 1,629,533 -0.09(-10.09%)
Nov 19, 2008 0.6132 0.9005 0.6132 0.8461 1,572,501 +0.23(+37.97%)
Nov 18, 2008 0.7064 0.7995 0.5667 0.6132 7,559,391 -0.09(-13.19%)
Nov 17, 2008 0.9160 0.9160 0.6909 0.7064 443,511 -0.19(-20.87%)
Nov 14, 2008 1.087 1.110 0.8849 0.8927 1,087,277 -0.19(-17.27%)
Nov 13, 2008 1.358 1.374 1.032 1.079 817,989 -0.27(-20.12%)
Nov 12, 2008 1.584 1.599 1.351 1.351 525,382 -0.26(-15.94%)
Nov 11, 2008 1.739 1.762 1.607 1.607 215,341 -0.14(-8.00%)
Nov 10, 2008 1.956 2.042 1.731 1.747 234,280 -0.17(-8.91%)
Nov 07, 2008 2.065 2.142 1.879 1.917 516,822 -0.12(-5.73%)
Nov 06, 2008 2.127 2.174 1.995 2.034 352,927 -0.16(-7.42%)
Nov 05, 2008 2.197 2.500 2.104 2.197 587,537 +0.05(+2.54%)
Nov 04, 2008 2.375 2.430 2.080 2.142 413,552 -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.