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

Acco Brands Corp (NY: ACCO )

5.460 +0.080 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 0.7186 0.7262 0.6880 0.7033 240,548 -0.01(-1.08%)
Nov 26, 2008 0.6345 0.7110 0.4969 0.7110 3,855,607 +0.02(+3.33%)
Nov 25, 2008 0.7645 0.7874 0.6421 0.6880 500,511 -0.07(-9.09%)
Nov 24, 2008 0.8180 0.8333 0.7262 0.7568 664,451 -0.06(-7.48%)
Nov 21, 2008 0.7721 0.8180 0.7301 0.8180 1,208,376 +0.07(+9.18%)
Nov 20, 2008 0.8715 0.9862 0.7339 0.7492 1,654,661 -0.08(-10.09%)
Nov 19, 2008 0.6039 0.8868 0.6039 0.8333 1,596,750 +0.23(+37.97%)
Nov 18, 2008 0.6957 0.7874 0.5581 0.6039 7,675,961 -0.09(-13.19%)
Nov 17, 2008 0.9021 0.9021 0.6804 0.6957 450,350 -0.18(-20.87%)
Nov 14, 2008 1.070 1.093 0.8715 0.8791 1,104,044 -0.18(-17.27%)
Nov 13, 2008 1.338 1.353 1.017 1.063 830,603 -0.27(-20.12%)
Nov 12, 2008 1.560 1.575 1.330 1.330 533,483 -0.25(-15.94%)
Nov 11, 2008 1.712 1.735 1.582 1.582 218,661 -0.14(-8.00%)
Nov 10, 2008 1.926 2.011 1.705 1.720 237,893 -0.17(-8.91%)
Nov 07, 2008 2.033 2.110 1.850 1.888 524,792 -0.11(-5.73%)
Nov 06, 2008 2.095 2.140 1.965 2.003 358,370 -0.16(-7.42%)
Nov 05, 2008 2.163 2.462 2.072 2.163 596,597 +0.05(+2.54%)
Nov 04, 2008 2.339 2.393 2.049 2.110 419,929 -0.18(-7.69%)
Nov 03, 2008 2.156 2.462 2.018 2.286 462,100 +0.13(+6.03%)
Oct 31, 2008 2.026 2.286 1.965 2.156 714,965 +0.17(+8.46%)
Oct 30, 2008 1.865 1.988 1.842 1.988 412,077 +0.12(+6.56%)
Oct 29, 2008 1.881 2.011 1.835 1.865 774,773 +0.02(+0.83%)
Oct 28, 2008 2.064 2.079 1.819 1.850 1,424,014 -0.16(-7.98%)
Oct 27, 2008 2.140 2.140 1.835 2.011 1,272,892 -0.18(-8.36%)
Oct 24, 2008 2.056 2.248 1.988 2.194 1,031,921 -0.01(-0.35%)
Oct 23, 2008 2.530 2.974 1.919 2.202 808,872 -0.31(-12.19%)
Oct 22, 2008 2.790 2.790 2.462 2.507 355,556 -0.37(-12.77%)
Oct 21, 2008 3.012 3.111 2.867 2.874 580,987 -0.19(-6.23%)
Oct 20, 2008 3.211 3.211 2.924 3.066 379,486 -0.06(-1.96%)
Oct 17, 2008 3.066 3.364 2.936 3.127 503,289 -0.01(-0.24%)
Oct 16, 2008 3.539 3.555 2.783 3.134 656,620 -0.38(-10.87%)
Oct 15, 2008 3.692 3.754 3.517 3.517 541,189 -0.23(-6.12%)
Oct 14, 2008 4.098 4.113 3.654 3.746 414,205 -0.24(-5.95%)
Oct 13, 2008 4.036 4.036 3.700 3.983 409,795 +0.26(+6.98%)
Oct 10, 2008 3.218 3.746 2.974 3.723 755,966 +0.24(+7.03%)
Oct 09, 2008 4.166 4.166 3.455 3.478 495,243 -0.60(-14.79%)
Oct 08, 2008 4.113 4.411 4.013 4.082 420,386 -0.20(-4.64%)
Oct 07, 2008 4.900 4.984 4.258 4.281 391,149 -0.55(-11.39%)
Oct 06, 2008 4.870 5.030 4.403 4.831 980,685 -0.31(-5.95%)
Oct 03, 2008 5.344 5.397 5.107 5.137 523,795 -0.12(-2.33%)
Oct 02, 2008 5.519 5.550 5.187 5.260 431,541 -0.31(-5.49%)
Oct 01, 2008 5.573 5.642 5.363 5.565 295,383 -0.20(-3.45%)
Sep 30, 2008 5.535 5.810 5.344 5.764 485,880 +0.28(+5.16%)
Sep 29, 2008 5.810 5.848 5.382 5.481 499,569 -0.44(-7.36%)
Sep 26, 2008 6.009 6.070 5.848 5.917 0 -0.18(-2.89%)
Sep 25, 2008 6.039 6.345 5.917 6.093 632,549 +0.03(+0.50%)
Sep 24, 2008 6.582 6.590 6.016 6.062 598,096 -0.52(-7.90%)
Sep 23, 2008 6.674 6.903 6.559 6.582 392,038 -0.09(-1.37%)
Sep 22, 2008 7.262 7.262 6.636 6.674 307,036 -0.58(-8.01%)
Sep 19, 2008 7.041 10.50 6.337 7.255 0 +0.05(+0.64%)
Sep 18, 2008 6.827 7.454 6.781 7.209 856,716 +0.54(+8.02%)
Sep 17, 2008 6.788 6.850 6.406 6.674 786,398 -0.23(-3.32%)
Sep 16, 2008 6.368 6.903 6.062 6.903 652,734 +0.44(+6.86%)
Sep 15, 2008 6.590 6.773 6.421 6.460 420,995 -0.32(-4.73%)
Sep 12, 2008 6.903 6.995 6.712 6.781 284,554 -0.17(-2.42%)
Sep 11, 2008 6.865 6.964 6.727 6.949 257,550 +0.07(+1.00%)
Sep 10, 2008 7.010 7.087 6.758 6.880 352,364 -0.04(-0.55%)
Sep 09, 2008 7.155 7.377 6.888 6.918 418,889 -0.18(-2.58%)
Sep 08, 2008 6.964 7.155 6.842 7.102 436,581 +0.44(+6.66%)
Sep 05, 2008 6.475 6.720 6.399 6.658 0 +0.18(+2.71%)
Sep 04, 2008 6.567 6.613 6.353 6.483 276,423 -0.15(-2.19%)
Sep 03, 2008 6.636 6.712 6.406 6.628 424,322 -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.