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

Acco Brands Corp (NY: ACCO )

5.010 -0.140 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2009 3.593 3.741 3.391 3.391 1,048,704 -0.21(-5.82%)
Jul 30, 2009 3.578 3.803 3.539 3.601 885,119 +0.07(+1.98%)
Jul 29, 2009 3.531 3.671 3.508 3.531 609,509 -0.05(-1.30%)
Jul 28, 2009 3.353 3.616 3.322 3.578 982,909 +0.14(+4.06%)
Jul 27, 2009 3.298 3.841 3.135 3.438 1,806,732 +0.59(+20.71%)
Jul 24, 2009 2.871 2.965 2.631 2.848 832,053 -0.13(-4.43%)
Jul 23, 2009 2.359 3.073 2.313 2.980 1,078,784 +0.62(+26.32%)
Jul 22, 2009 2.390 2.390 2.243 2.359 149,679 -0.05(-1.94%)
Jul 21, 2009 2.437 2.460 2.235 2.406 302,500 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.196 2.429 389,539 +0.23(+10.21%)
Jul 17, 2009 2.297 2.297 2.157 2.204 387,631 -0.09(-3.73%)
Jul 16, 2009 2.134 2.305 2.057 2.289 287,709 +0.14(+6.50%)
Jul 15, 2009 1.940 2.235 1.901 2.150 561,218 +0.24(+12.60%)
Jul 14, 2009 1.863 1.963 1.863 1.909 277,300 +0.06(+3.36%)
Jul 13, 2009 1.785 1.878 1.769 1.847 239,695 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.878 1.886 223,444 -0.05(-2.41%)
Jul 09, 2009 2.002 2.049 1.909 1.932 202,046 -0.05(-2.73%)
Jul 08, 2009 2.150 2.196 1.932 1.987 272,840 -0.02(-0.78%)
Jul 07, 2009 2.072 2.243 1.979 2.002 427,154 -0.07(-3.37%)
Jul 06, 2009 2.173 2.344 1.994 2.072 392,022 -0.10(-4.64%)
Jul 02, 2009 2.251 2.320 2.173 2.173 354,313 -0.17(-7.29%)
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.