Acco Brands Corp (NY: ACCO )

9.330 USD -0.030 (-0.32%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.99 14.49 13.89 13.92 235,423 -0.05(-0.36%)
Apr 29, 2008 13.81 14.32 13.76 13.97 282,800 +0.12(+0.87%)
Apr 28, 2008 13.51 14.20 13.35 13.85 374,355 +0.35(+2.59%)
Apr 25, 2008 13.57 13.74 13.03 13.50 148,052 +0.02(+0.15%)
Apr 24, 2008 13.06 13.70 12.96 13.48 246,560 +0.43(+3.30%)
Apr 23, 2008 13.15 13.24 12.97 13.05 300,371 -0.05(-0.38%)
Apr 22, 2008 13.61 13.61 12.99 13.10 489,783 -0.42(-3.11%)
Apr 21, 2008 13.64 13.81 13.35 13.52 175,892 -0.28(-2.03%)
Apr 18, 2008 13.67 14.12 13.67 13.80 229,859 +0.35(+2.60%)
Apr 17, 2008 13.43 13.55 13.35 13.45 130,988 -0.02(-0.15%)
Apr 16, 2008 13.24 13.78 13.17 13.47 270,197 +0.27(+2.05%)
Apr 15, 2008 13.16 13.25 13.09 13.20 282,052 +0.10(+0.76%)
Apr 14, 2008 13.03 13.20 13.00 13.10 237,313 +0.05(+0.38%)
Apr 11, 2008 13.36 13.45 12.99 13.05 327,100 -0.42(-3.12%)
Apr 10, 2008 13.48 13.62 13.31 13.47 162,200 -0.01(-0.07%)
Apr 09, 2008 13.92 13.97 13.30 13.48 292,600 -0.50(-3.58%)
Apr 08, 2008 13.65 14.06 13.65 13.98 162,000 +0.19(+1.38%)
Apr 07, 2008 13.71 14.04 13.58 13.79 238,949 +0.24(+1.77%)
Apr 04, 2008 13.66 14.15 13.41 13.55 288,713 -0.08(-0.59%)
Apr 03, 2008 13.86 13.93 13.50 13.63 417,352 -0.30(-2.15%)
Apr 02, 2008 14.14 14.36 13.72 13.93 255,900 -0.31(-2.18%)
Apr 01, 2008 13.58 14.36 13.57 14.24 440,023 +0.67(+4.94%)
Mar 31, 2008 13.10 13.87 13.10 13.57 393,400 +0.47(+3.59%)
Mar 28, 2008 13.10 13.27 13.04 13.10 377,400 -0.01(-0.08%)
Mar 27, 2008 13.21 13.36 12.96 13.11 219,887 +0.00(+0.00%)
Mar 26, 2008 13.64 13.65 13.09 13.11 546,058 -0.49(-3.60%)
Mar 25, 2008 14.67 14.67 13.38 13.60 624,300 -1.15(-7.80%)
Mar 24, 2008 14.14 14.94 14.09 14.75 466,700 +0.67(+4.76%)
Mar 21, 2008 13.84 14.21 13.41 14.08 1,226,800 +0.00(+0.00%)
Mar 20, 2008 13.84 14.21 13.41 14.08 1,226,800 +0.46(+3.38%)
Mar 19, 2008 13.90 14.43 13.60 13.62 340,070 -0.30(-2.16%)
Mar 18, 2008 13.77 14.16 13.43 13.92 431,500 +0.55(+4.11%)
Mar 17, 2008 12.89 14.00 12.89 13.37 357,882 +0.13(+0.98%)
Mar 14, 2008 13.71 13.71 13.10 13.24 235,700 -0.38(-2.79%)
Mar 13, 2008 13.22 13.80 13.20 13.62 354,400 +0.22(+1.64%)
Mar 12, 2008 13.72 13.87 13.35 13.40 198,300 -0.30(-2.19%)
Mar 11, 2008 13.57 14.01 13.38 13.70 714,000 +0.53(+4.02%)
Mar 10, 2008 13.19 13.32 12.99 13.17 267,600 +0.09(+0.69%)
Mar 07, 2008 13.05 13.56 12.83 13.08 339,800 -0.09(-0.68%)
Mar 06, 2008 13.76 13.82 13.06 13.17 366,620 -0.69(-4.98%)
Mar 05, 2008 14.10 14.13 13.65 13.86 183,200 -0.17(-1.21%)
Mar 04, 2008 13.86 14.17 13.81 14.03 408,700 +0.00(+0.00%)
Mar 03, 2008 13.82 14.51 13.73 14.03 735,157 +0.16(+1.15%)
Feb 29, 2008 13.83 14.04 13.75 13.87 470,500 -0.16(-1.14%)
Feb 28, 2008 14.00 14.15 13.81 14.03 313,300 -0.06(-0.43%)
Feb 27, 2008 13.91 14.18 13.79 14.09 226,174 +0.01(+0.07%)
Feb 26, 2008 14.02 14.34 13.67 14.08 611,500 -0.06(-0.42%)
Feb 25, 2008 13.94 14.16 13.67 14.14 314,899 +0.18(+1.29%)
Feb 22, 2008 14.35 14.40 13.68 13.96 489,835 -0.25(-1.76%)
Feb 21, 2008 14.81 14.85 14.10 14.21 653,708 -0.75(-5.01%)
Feb 20, 2008 14.51 15.00 14.51 14.96 912,700 +0.39(+2.68%)
Feb 19, 2008 14.62 14.99 14.44 14.57 347,146 +0.12(+0.83%)
Feb 18, 2008 14.62 14.71 14.10 14.45 0 +0.00(+0.00%)
Feb 15, 2008 14.62 14.71 14.10 14.45 693,588 -0.30(-2.03%)
Feb 14, 2008 15.87 16.09 14.35 14.75 702,700 -1.05(-6.65%)
Feb 13, 2008 14.86 16.49 14.86 15.80 1,697,849 +2.13(+15.58%)
Feb 12, 2008 13.80 14.23 13.56 13.67 295,000 -0.20(-1.44%)
Feb 11, 2008 13.58 13.97 13.30 13.87 337,685 +0.27(+1.99%)
Feb 08, 2008 13.81 13.98 13.39 13.60 225,723 -0.22(-1.59%)
Feb 07, 2008 13.40 14.05 13.32 13.82 340,100 +0.37(+2.75%)
Feb 06, 2008 13.29 13.66 12.97 13.45 338,000 +0.29(+2.20%)
Feb 05, 2008 13.54 13.55 12.40 13.16 578,293 -0.64(-4.64%)
Feb 04, 2008 14.01 14.06 13.55 13.80 550,957 -0.31(-2.20%)
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.