Skip to main content

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

Historical Prices

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.