Acco Brands Corp (NY: ACCO )

9.650 USD -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.070 2.340 2.070 2.090 429,895 +0.03(+1.46%)
Apr 29, 2009 2.040 2.080 1.850 2.060 312,526 +0.07(+3.52%)
Apr 28, 2009 1.780 2.030 1.750 1.990 194,335 +0.16(+8.74%)
Apr 27, 2009 2.170 2.170 1.800 1.830 316,728 -0.39(-17.57%)
Apr 24, 2009 2.190 2.290 2.040 2.220 452,419 +0.06(+2.78%)
Apr 23, 2009 2.050 2.300 1.800 2.160 581,966 +0.11(+5.37%)
Apr 22, 2009 1.400 2.200 1.330 2.050 820,093 +0.63(+44.37%)
Apr 21, 2009 1.240 1.420 1.240 1.420 181,900 +0.18(+14.52%)
Apr 20, 2009 1.330 1.370 1.230 1.240 235,780 -0.08(-6.06%)
Apr 17, 2009 1.320 1.320 1.220 1.320 214,888 +0.01(+0.76%)
Apr 16, 2009 1.210 1.311 1.200 1.310 186,520 +0.11(+9.17%)
Apr 15, 2009 1.150 1.260 1.150 1.200 303,902 +0.06(+5.26%)
Apr 14, 2009 1.250 1.270 1.130 1.140 403,982 -0.15(-11.63%)
Apr 13, 2009 1.250 1.310 1.230 1.290 188,043 +0.02(+1.57%)
Apr 09, 2009 1.310 1.330 1.240 1.270 370,012 +0.05(+4.10%)
Apr 08, 2009 1.130 1.450 1.130 1.220 472,668 +0.10(+8.93%)
Apr 07, 2009 1.190 1.240 0.9700 1.120 556,914 -0.08(-6.67%)
Apr 06, 2009 1.510 1.510 1.200 1.200 611,581 -0.27(-18.37%)
Apr 03, 2009 1.520 1.750 1.350 1.470 403,075 -0.22(-13.02%)
Apr 02, 2009 1.250 1.700 1.230 1.690 436,936 +0.49(+40.83%)
Apr 01, 2009 0.9700 1.200 0.9700 1.200 233,636 +0.22(+22.45%)
Mar 31, 2009 1.180 1.205 0.9800 0.9800 426,376 -0.18(-15.52%)
Mar 30, 2009 1.200 1.220 1.100 1.160 306,285 -0.16(-12.12%)
Mar 26, 2009 1.200 1.320 1.150 1.320 334,021 +0.12(+10.00%)
Mar 25, 2009 1.170 1.230 1.130 1.200 252,209 +0.04(+3.45%)
Mar 24, 2009 1.220 1.300 1.160 1.160 219,825 -0.12(-9.38%)
Mar 23, 2009 1.275 1.290 1.250 1.280 264,298 +0.01(+0.79%)
Mar 20, 2009 1.250 1.520 1.190 1.270 669,205 +0.03(+2.42%)
Mar 19, 2009 1.400 1.400 1.200 1.240 151,246 -0.14(-10.14%)
Mar 18, 2009 1.250 1.450 1.240 1.380 216,835 +0.13(+10.40%)
Mar 17, 2009 1.210 1.270 1.110 1.250 206,524 +0.05(+4.17%)
Mar 16, 2009 1.220 1.240 1.180 1.200 139,647 -0.02(-1.64%)
Mar 13, 2009 1.280 1.280 1.170 1.220 0 -0.01(-0.81%)
Mar 12, 2009 1.250 1.310 1.170 1.230 357,360 -0.02(-1.60%)
Mar 11, 2009 1.340 1.590 1.200 1.250 186,078 -0.14(-10.07%)
Mar 10, 2009 1.250 1.630 1.250 1.390 293,504 +0.16(+13.01%)
Mar 09, 2009 1.090 1.300 1.090 1.230 275,765 +0.13(+11.82%)
Mar 06, 2009 1.210 1.240 1.040 1.100 0 -0.10(-8.33%)
Mar 05, 2009 1.330 1.400 1.200 1.200 87,730 -0.15(-11.11%)
Mar 04, 2009 1.200 1.400 1.190 1.350 238,885 -0.17(-11.18%)
Mar 02, 2009 1.000 1.640 0.9900 1.520 538,471 +0.57(+60.00%)
Feb 27, 2009 0.7200 1.220 0.6900 0.9500 697,600 +0.28(+41.79%)
Feb 26, 2009 0.9200 0.9500 0.6700 0.6700 568,911 -0.23(-25.56%)
Feb 25, 2009 1.120 1.120 0.8800 0.9000 262,900 -0.19(-17.43%)
Feb 24, 2009 1.020 1.150 1.000 1.090 220,950 +0.12(+12.37%)
Feb 23, 2009 1.150 1.150 0.9700 0.9700 207,194 -0.06(-5.83%)
Feb 20, 2009 1.150 1.190 1.020 1.030 130,363 -0.14(-11.97%)
Feb 19, 2009 1.350 1.380 1.150 1.170 112,073 -0.17(-12.69%)
Feb 18, 2009 1.420 1.420 1.310 1.340 115,756 -0.06(-4.29%)
Feb 17, 2009 1.820 1.850 1.400 1.400 323,935 -0.49(-25.93%)
Feb 13, 2009 1.700 1.990 1.690 1.890 202,399 +0.20(+11.83%)
Feb 12, 2009 1.770 1.770 1.610 1.690 77,588 -0.11(-6.11%)
Feb 11, 2009 1.730 1.870 1.730 1.800 106,904 +0.07(+4.05%)
Feb 10, 2009 1.960 2.020 1.730 1.730 161,869 -0.24(-12.18%)
Feb 09, 2009 1.980 2.020 1.910 1.970 93,622 -0.01(-0.51%)
Feb 06, 2009 1.800 2.000 1.800 1.980 215,015 +0.17(+9.39%)
Feb 05, 2009 1.730 1.980 1.440 1.810 318,771 +0.06(+3.43%)
Feb 04, 2009 2.110 2.120 1.690 1.750 222,938 -0.35(-16.67%)
Feb 03, 2009 1.920 2.170 1.730 2.100 323,942 +0.19(+9.95%)
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.