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

Acco Brands Corp (NY: ACCO )

5.175 +0.005 (+0.10%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 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 (%)
Aug 29, 2008 6.829 6.853 6.527 6.589 211,861 -0.20(-2.97%)
Aug 28, 2008 6.565 6.845 6.503 6.791 233,496 +0.21(+3.18%)
Aug 27, 2008 6.542 6.806 6.488 6.581 355,250 +0.03(+0.47%)
Aug 26, 2008 6.364 6.565 6.309 6.550 382,838 +0.19(+2.93%)
Aug 25, 2008 6.682 6.682 6.325 6.364 275,011 -0.31(-4.65%)
Aug 22, 2008 6.395 6.705 6.348 6.674 207,520 +0.29(+4.62%)
Aug 21, 2008 6.449 6.596 6.302 6.379 252,733 -0.13(-2.03%)
Aug 20, 2008 6.744 7.008 6.472 6.511 487,347 -0.19(-2.89%)
Aug 19, 2008 6.884 6.891 6.666 6.705 855,516 -0.16(-2.37%)
Aug 18, 2008 6.961 7.116 6.798 6.868 430,606 -0.05(-0.67%)
Aug 15, 2008 6.759 7.225 6.759 6.915 0 +0.13(+1.95%)
Aug 14, 2008 6.488 6.868 6.488 6.783 419,557 +0.23(+3.55%)
Aug 13, 2008 6.201 6.690 6.185 6.550 505,087 +0.35(+5.63%)
Aug 12, 2008 6.185 6.371 6.108 6.201 501,757 +0.05(+0.76%)
Aug 11, 2008 5.844 6.278 5.782 6.154 585,452 +0.32(+5.45%)
Aug 08, 2008 5.603 5.968 5.332 5.836 634,788 +0.29(+5.17%)
Aug 07, 2008 5.580 5.626 5.394 5.549 1,645,189 -0.09(-1.52%)
Aug 06, 2008 6.402 6.519 5.355 5.634 3,132,550 -1.34(-19.24%)
Aug 05, 2008 6.589 7.008 6.589 6.977 511,287 +0.40(+6.14%)
Aug 04, 2008 6.783 6.868 6.426 6.573 335,320 -0.26(-3.86%)
Aug 01, 2008 6.682 6.899 6.534 6.837 303,724 +0.19(+2.80%)
Jul 31, 2008 6.713 6.876 6.643 6.651 373,486 -0.17(-2.50%)
Jul 30, 2008 6.783 6.985 6.562 6.822 676,949 +0.06(+0.92%)
Jul 29, 2008 6.759 6.806 6.480 6.759 443,495 +0.28(+4.31%)
Jul 28, 2008 6.519 6.558 6.410 6.480 456,497 -0.04(-0.60%)
Jul 25, 2008 6.534 6.651 6.426 6.519 453,186 +0.05(+0.72%)
Jul 24, 2008 6.721 6.767 6.434 6.472 466,558 -0.22(-3.25%)
Jul 23, 2008 6.441 6.814 6.434 6.690 1,071,954 +0.29(+4.48%)
Jul 22, 2008 6.123 6.511 6.069 6.402 1,194,316 +0.29(+4.70%)
Jul 21, 2008 6.115 6.146 6.030 6.115 597,208 -0.01(-0.13%)
Jul 18, 2008 6.146 6.170 5.976 6.123 1,873,870 -0.05(-0.75%)
Jul 17, 2008 6.154 6.240 6.007 6.170 2,592,421 +0.00(+0.00%)
Jul 16, 2008 6.053 6.201 5.883 6.170 1,345,282 +0.09(+1.53%)
Jul 15, 2008 6.387 6.387 5.983 6.077 1,192,856 -0.40(-6.12%)
Jul 14, 2008 6.596 6.596 6.317 6.472 487,111 -0.07(-1.07%)
Jul 11, 2008 6.628 6.666 6.426 6.542 544,285 -0.14(-2.09%)
Jul 10, 2008 6.666 6.728 6.496 6.682 1,025,362 +0.02(+0.35%)
Jul 09, 2008 7.062 7.062 6.628 6.659 755,989 -0.39(-5.51%)
Jul 08, 2008 7.737 7.737 6.783 7.047 1,465,489 -0.69(-8.93%)
Jul 07, 2008 7.916 7.955 7.528 7.737 489,220 -0.19(-2.35%)
Jul 04, 2008 8.071 8.141 7.761 7.924 556,306 +0.00(+0.00%)
Jul 03, 2008 8.071 8.141 7.761 7.924 556,306 -0.16(-2.02%)
Jul 02, 2008 8.583 8.583 7.900 8.087 1,060,451 -0.49(-5.70%)
Jul 01, 2008 8.606 8.684 8.249 8.575 557,751 -0.14(-1.60%)
Jun 30, 2008 8.738 9.072 8.700 8.715 397,845 -0.16(-1.75%)
Jun 27, 2008 9.181 9.181 8.735 8.870 873,311 -0.31(-3.38%)
Jun 26, 2008 9.437 9.437 9.088 9.181 328,587 -0.31(-3.27%)
Jun 25, 2008 9.887 10.01 9.351 9.491 722,510 -0.37(-3.78%)
Jun 24, 2008 10.32 10.35 9.864 9.864 384,953 -0.54(-5.22%)
Jun 23, 2008 10.53 10.64 10.32 10.41 333,079 -0.17(-1.61%)
Jun 20, 2008 10.82 10.93 10.39 10.58 615,447 -0.35(-3.20%)
Jun 19, 2008 10.64 10.93 10.56 10.93 502,798 +0.28(+2.62%)
Jun 18, 2008 10.52 10.69 10.48 10.65 417,015 +0.09(+0.88%)
Jun 17, 2008 10.67 10.69 10.52 10.55 271,725 -0.09(-0.80%)
Jun 16, 2008 10.47 10.69 10.42 10.64 287,602 +0.11(+1.03%)
Jun 13, 2008 10.66 10.78 10.39 10.53 263,476 -0.02(-0.15%)
Jun 12, 2008 10.48 10.69 10.36 10.55 1,013,667 +0.17(+1.65%)
Jun 11, 2008 10.85 10.85 10.38 10.38 434,382 -0.47(-4.36%)
Jun 10, 2008 10.99 11.04 10.80 10.85 652,325 -0.06(-0.57%)
Jun 09, 2008 11.38 11.38 10.71 10.91 485,133 -0.46(-4.03%)
Jun 06, 2008 11.74 11.74 11.34 11.37 317,057 -0.47(-3.93%)
Jun 05, 2008 11.63 11.84 11.60 11.83 658,339 +0.23(+2.01%)
Jun 04, 2008 11.32 11.86 11.31 11.60 332,217 +0.22(+1.91%)
Jun 03, 2008 11.45 11.48 11.25 11.38 265,839 -0.06(-0.54%)
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.