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 (%)
Nov 28, 2008 0.7403 0.7482 0.7088 0.7245 233,497 -0.01(-1.08%)
Nov 26, 2008 0.6537 0.7324 0.5119 0.7324 3,742,586 +0.02(+3.33%)
Nov 25, 2008 0.7875 0.8112 0.6615 0.7088 485,839 -0.07(-9.09%)
Nov 24, 2008 0.8427 0.8584 0.7482 0.7797 644,973 -0.06(-7.48%)
Nov 21, 2008 0.7954 0.8427 0.7521 0.8427 1,172,954 +0.07(+9.18%)
Nov 20, 2008 0.8978 1.016 0.7560 0.7718 1,606,157 -0.09(-10.09%)
Nov 19, 2008 0.6222 0.9136 0.6222 0.8584 1,549,943 +0.24(+37.97%)
Nov 18, 2008 0.7167 0.8112 0.5749 0.6222 7,450,950 -0.09(-13.19%)
Nov 17, 2008 0.9293 0.9293 0.7009 0.7167 437,149 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8978 0.9057 1,071,680 -0.19(-17.27%)
Nov 13, 2008 1.378 1.394 1.047 1.095 806,255 -0.28(-20.12%)
Nov 12, 2008 1.607 1.622 1.370 1.370 517,845 -0.26(-15.94%)
Nov 11, 2008 1.764 1.788 1.630 1.630 212,251 -0.14(-8.00%)
Nov 10, 2008 1.985 2.071 1.756 1.772 230,919 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.945 509,409 -0.12(-5.73%)
Nov 06, 2008 2.158 2.205 2.024 2.063 347,864 -0.17(-7.42%)
Nov 05, 2008 2.229 2.536 2.134 2.229 579,108 +0.06(+2.54%)
Nov 04, 2008 2.410 2.465 2.111 2.174 407,619 -0.18(-7.69%)
Nov 03, 2008 2.221 2.536 2.079 2.355 448,554 +0.13(+6.03%)
Oct 31, 2008 2.087 2.355 2.024 2.221 694,006 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,997 +0.13(+6.56%)
Oct 29, 2008 1.937 2.071 1.890 1.922 752,061 +0.02(+0.83%)
Oct 28, 2008 2.126 2.142 1.874 1.906 1,382,271 -0.17(-7.98%)
Oct 27, 2008 2.205 2.205 1.890 2.071 1,235,578 -0.19(-8.36%)
Oct 24, 2008 2.119 2.315 2.048 2.260 1,001,672 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.268 785,161 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.536 2.583 345,133 -0.38(-12.77%)
Oct 21, 2008 3.103 3.205 2.953 2.961 563,956 -0.20(-6.23%)
Oct 20, 2008 3.308 3.308 3.012 3.158 368,362 -0.06(-1.96%)
Oct 17, 2008 3.158 3.465 3.024 3.221 488,536 -0.01(-0.24%)
Oct 16, 2008 3.646 3.662 2.867 3.229 637,373 -0.39(-10.87%)
Oct 15, 2008 3.804 3.867 3.623 3.623 525,325 -0.24(-6.12%)
Oct 14, 2008 4.221 4.237 3.764 3.859 402,063 -0.24(-5.95%)
Oct 13, 2008 4.158 4.158 3.812 4.103 397,783 +0.27(+6.98%)
Oct 10, 2008 3.316 3.859 3.064 3.835 733,806 +0.25(+7.03%)
Oct 09, 2008 4.292 4.292 3.560 3.583 480,726 -0.62(-14.79%)
Oct 08, 2008 4.237 4.544 4.135 4.206 408,063 -0.20(-4.64%)
Oct 07, 2008 5.048 5.135 4.387 4.410 379,683 -0.57(-11.39%)
Oct 06, 2008 5.017 5.182 4.536 4.977 951,938 -0.32(-5.95%)
Oct 03, 2008 5.505 5.560 5.261 5.292 508,441 -0.13(-2.33%)
Oct 02, 2008 5.686 5.718 5.344 5.418 418,891 -0.32(-5.49%)
Oct 01, 2008 5.741 5.812 5.525 5.733 286,724 -0.20(-3.45%)
Sep 30, 2008 5.702 5.985 5.505 5.938 471,637 +0.29(+5.16%)
Sep 29, 2008 5.985 6.025 5.544 5.647 484,925 -0.45(-7.36%)
Sep 26, 2008 6.190 6.253 6.025 6.096 0 -0.18(-2.89%)
Sep 25, 2008 6.222 6.537 6.096 6.277 614,006 +0.03(+0.50%)
Sep 24, 2008 6.781 6.789 6.198 6.245 580,563 -0.54(-7.90%)
Sep 23, 2008 6.875 7.112 6.757 6.781 380,546 -0.09(-1.37%)
Sep 22, 2008 7.482 7.482 6.836 6.875 298,035 -0.60(-8.01%)
Sep 19, 2008 7.253 10.82 6.529 7.474 0 +0.05(+0.64%)
Sep 18, 2008 7.033 7.679 6.986 7.427 831,603 +0.55(+8.02%)
Sep 17, 2008 6.993 7.056 6.600 6.875 763,345 -0.24(-3.32%)
Sep 16, 2008 6.560 7.112 6.245 7.112 633,600 +0.46(+6.86%)
Sep 15, 2008 6.789 6.978 6.615 6.655 408,654 -0.33(-4.74%)
Sep 12, 2008 7.112 7.206 6.915 6.986 276,213 -0.17(-2.42%)
Sep 11, 2008 7.072 7.175 6.930 7.159 250,000 +0.07(+1.00%)
Sep 10, 2008 7.222 7.301 6.962 7.088 342,035 -0.04(-0.55%)
Sep 09, 2008 7.371 7.600 7.096 7.127 406,610 -0.19(-2.58%)
Sep 08, 2008 7.175 7.371 7.049 7.316 423,783 +0.46(+6.66%)
Sep 05, 2008 6.671 6.923 6.592 6.860 0 +0.18(+2.71%)
Sep 04, 2008 6.765 6.812 6.545 6.678 268,320 -0.15(-2.19%)
Sep 03, 2008 6.836 6.915 6.600 6.828 411,883 -0.01(-0.12%)
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.