Skip to main content

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

Historical Prices

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.