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

Acco Brands Corp (NY: ACCO )

5.380 +0.040 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 0.7188 0.7264 0.6882 0.7035 240,488 -0.01(-1.08%)
Nov 26, 2008 0.6347 0.7111 0.4970 0.7111 3,854,644 +0.02(+3.33%)
Nov 25, 2008 0.7647 0.7876 0.6423 0.6882 500,386 -0.07(-9.09%)
Nov 24, 2008 0.8182 0.8335 0.7264 0.7570 664,285 -0.06(-7.48%)
Nov 21, 2008 0.7723 0.8182 0.7302 0.8182 1,208,074 +0.07(+9.18%)
Nov 20, 2008 0.8717 0.9864 0.7341 0.7494 1,654,248 -0.08(-10.09%)
Nov 19, 2008 0.6041 0.8870 0.6041 0.8335 1,596,351 +0.23(+37.97%)
Nov 18, 2008 0.6958 0.7876 0.5582 0.6041 7,674,043 -0.09(-13.19%)
Nov 17, 2008 0.9023 0.9023 0.6805 0.6958 450,238 -0.18(-20.87%)
Nov 14, 2008 1.071 1.093 0.8717 0.8794 1,103,768 -0.18(-17.27%)
Nov 13, 2008 1.338 1.353 1.017 1.063 830,395 -0.27(-20.11%)
Nov 12, 2008 1.560 1.575 1.331 1.331 533,350 -0.25(-15.94%)
Nov 11, 2008 1.713 1.736 1.583 1.583 218,607 -0.14(-8.00%)
Nov 10, 2008 1.927 2.011 1.705 1.720 237,834 -0.17(-8.91%)
Nov 07, 2008 2.034 2.110 1.850 1.889 524,661 -0.11(-5.73%)
Nov 06, 2008 2.095 2.141 1.965 2.003 358,280 -0.16(-7.42%)
Nov 05, 2008 2.164 2.462 2.072 2.164 596,448 +0.05(+2.54%)
Nov 04, 2008 2.340 2.393 2.049 2.110 419,824 -0.18(-7.69%)
Nov 03, 2008 2.156 2.462 2.019 2.286 461,984 +0.13(+6.03%)
Oct 31, 2008 2.026 2.286 1.965 2.156 714,786 +0.17(+8.46%)
Oct 30, 2008 1.866 1.988 1.843 1.988 411,974 +0.12(+6.56%)
Oct 29, 2008 1.881 2.011 1.835 1.866 774,579 +0.02(+0.83%)
Oct 28, 2008 2.065 2.080 1.820 1.850 1,423,659 -0.16(-7.98%)
Oct 27, 2008 2.141 2.141 1.835 2.011 1,272,574 -0.18(-8.36%)
Oct 24, 2008 2.057 2.248 1.988 2.195 1,031,664 -0.01(-0.35%)
Oct 23, 2008 2.531 2.975 1.919 2.202 808,670 -0.31(-12.20%)
Oct 22, 2008 2.791 2.791 2.462 2.508 355,467 -0.37(-12.77%)
Oct 21, 2008 3.013 3.112 2.867 2.875 580,842 -0.19(-6.23%)
Oct 20, 2008 3.212 3.212 2.924 3.066 379,392 -0.06(-1.96%)
Oct 17, 2008 3.066 3.364 2.936 3.127 503,164 -0.01(-0.24%)
Oct 16, 2008 3.540 3.556 2.783 3.135 656,456 -0.38(-10.87%)
Oct 15, 2008 3.693 3.754 3.517 3.517 541,054 -0.23(-6.12%)
Oct 14, 2008 4.099 4.114 3.655 3.747 414,101 -0.24(-5.95%)
Oct 13, 2008 4.037 4.037 3.701 3.984 409,693 +0.26(+6.98%)
Oct 10, 2008 3.219 3.747 2.975 3.724 755,777 +0.24(+7.03%)
Oct 09, 2008 4.167 4.167 3.456 3.479 495,120 -0.60(-14.79%)
Oct 08, 2008 4.114 4.412 4.014 4.083 420,281 -0.20(-4.64%)
Oct 07, 2008 4.901 4.986 4.259 4.282 391,052 -0.55(-11.39%)
Oct 06, 2008 4.871 5.031 4.404 4.833 980,440 -0.31(-5.95%)
Oct 03, 2008 5.345 5.398 5.108 5.138 523,664 -0.12(-2.33%)
Oct 02, 2008 5.521 5.551 5.188 5.261 431,433 -0.31(-5.49%)
Oct 01, 2008 5.574 5.643 5.364 5.567 295,309 -0.20(-3.45%)
Sep 30, 2008 5.536 5.811 5.345 5.766 485,758 +0.28(+5.16%)
Sep 29, 2008 5.811 5.850 5.383 5.483 499,444 -0.44(-7.36%)
Sep 26, 2008 6.010 6.071 5.850 5.918 0 -0.18(-2.89%)
Sep 25, 2008 6.041 6.347 5.918 6.094 632,391 +0.03(+0.50%)
Sep 24, 2008 6.584 6.591 6.018 6.064 597,946 -0.52(-7.90%)
Sep 23, 2008 6.675 6.905 6.561 6.584 391,940 -0.09(-1.37%)
Sep 22, 2008 7.264 7.264 6.637 6.675 306,959 -0.58(-8.01%)
Sep 19, 2008 7.042 10.51 6.339 7.257 0 +0.05(+0.64%)
Sep 18, 2008 6.828 7.455 6.782 7.211 856,502 +0.54(+8.02%)
Sep 17, 2008 6.790 6.851 6.408 6.675 786,201 -0.23(-3.32%)
Sep 16, 2008 6.370 6.905 6.064 6.905 652,571 +0.44(+6.86%)
Sep 15, 2008 6.591 6.775 6.423 6.461 420,890 -0.32(-4.74%)
Sep 12, 2008 6.905 6.997 6.714 6.782 284,483 -0.17(-2.42%)
Sep 11, 2008 6.867 6.966 6.729 6.951 257,486 +0.07(+1.00%)
Sep 10, 2008 7.012 7.088 6.760 6.882 352,276 -0.04(-0.55%)
Sep 09, 2008 7.157 7.379 6.890 6.920 418,784 -0.18(-2.58%)
Sep 08, 2008 6.966 7.157 6.844 7.104 436,472 +0.44(+6.66%)
Sep 05, 2008 6.477 6.721 6.400 6.660 0 +0.18(+2.71%)
Sep 04, 2008 6.568 6.614 6.354 6.484 276,354 -0.15(-2.19%)
Sep 03, 2008 6.637 6.714 6.408 6.630 424,216 -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.