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

Acco Brands Corp (NY: ACCO )

5.165 -0.005 (-0.10%)
Streaming Delayed Price Updated: 12:32 PM 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 31, 2009 4.456 4.456 4.331 4.347 363,135 -0.12(-2.78%)
Aug 28, 2009 4.580 4.634 4.370 4.471 298,673 -0.09(-1.87%)
Aug 27, 2009 4.549 4.673 4.425 4.557 361,888 -0.04(-0.84%)
Aug 26, 2009 4.572 4.626 4.425 4.595 348,483 +0.03(+0.68%)
Aug 25, 2009 4.293 4.658 4.285 4.564 578,055 +0.29(+6.71%)
Aug 24, 2009 4.378 4.386 4.068 4.277 530,613 -0.05(-1.08%)
Aug 21, 2009 4.293 4.463 4.192 4.324 879,858 +0.16(+3.72%)
Aug 20, 2009 4.021 4.316 4.021 4.168 1,202,808 +0.08(+1.90%)
Aug 19, 2009 4.075 4.184 3.811 4.091 838,719 +0.00(+0.00%)
Aug 18, 2009 3.656 4.192 3.610 4.091 824,273 +0.50(+13.82%)
Aug 17, 2009 3.602 3.726 3.493 3.594 464,042 -0.10(-2.73%)
Aug 14, 2009 3.726 3.819 3.571 3.695 363,837 -0.03(-0.83%)
Aug 13, 2009 3.641 3.780 3.637 3.726 356,492 +0.09(+2.56%)
Aug 12, 2009 3.664 3.749 3.617 3.633 456,598 -0.03(-0.85%)
Aug 11, 2009 3.804 3.835 3.602 3.664 205,371 -0.15(-3.87%)
Aug 10, 2009 3.773 3.889 3.540 3.811 764,335 +0.06(+1.66%)
Aug 07, 2009 3.516 3.928 3.447 3.749 955,675 +0.29(+8.54%)
Aug 06, 2009 3.447 3.594 3.307 3.454 833,207 +0.02(+0.68%)
Aug 05, 2009 3.369 3.524 3.245 3.431 663,373 +0.08(+2.31%)
Aug 04, 2009 3.493 3.656 3.051 3.353 1,191,564 -0.12(-3.36%)
Aug 03, 2009 3.369 3.602 3.338 3.470 999,288 +0.08(+2.29%)
Jul 31, 2009 3.594 3.742 3.392 3.392 1,048,442 -0.21(-5.82%)
Jul 30, 2009 3.579 3.804 3.540 3.602 884,897 +0.07(+1.98%)
Jul 29, 2009 3.532 3.672 3.509 3.532 609,357 -0.05(-1.30%)
Jul 28, 2009 3.353 3.617 3.322 3.579 982,663 +0.14(+4.06%)
Jul 27, 2009 3.299 3.842 3.136 3.439 1,806,281 +0.59(+20.71%)
Jul 24, 2009 2.872 2.965 2.631 2.849 831,845 -0.13(-4.43%)
Jul 23, 2009 2.360 3.074 2.313 2.981 1,078,515 +0.62(+26.32%)
Jul 22, 2009 2.391 2.391 2.243 2.360 149,642 -0.05(-1.94%)
Jul 21, 2009 2.437 2.461 2.236 2.406 302,424 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.197 2.430 389,441 +0.23(+10.21%)
Jul 17, 2009 2.298 2.298 2.158 2.205 387,535 -0.09(-3.73%)
Jul 16, 2009 2.135 2.305 2.057 2.290 287,637 +0.14(+6.50%)
Jul 15, 2009 1.941 2.236 1.902 2.150 561,077 +0.24(+12.60%)
Jul 14, 2009 1.863 1.964 1.863 1.910 277,230 +0.06(+3.36%)
Jul 13, 2009 1.785 1.879 1.770 1.847 239,636 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.879 1.886 223,388 -0.05(-2.41%)
Jul 09, 2009 2.003 2.049 1.910 1.933 201,996 -0.05(-2.73%)
Jul 08, 2009 2.150 2.197 1.933 1.987 272,772 -0.02(-0.77%)
Jul 07, 2009 2.073 2.243 1.979 2.003 427,048 -0.07(-3.37%)
Jul 06, 2009 2.174 2.344 1.995 2.073 391,924 -0.10(-4.64%)
Jul 02, 2009 2.251 2.321 2.174 2.174 354,225 -0.17(-7.28%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,686 +0.16(+7.09%)
Jun 30, 2009 2.337 2.383 2.096 2.189 797,026 -0.14(-6.00%)
Jun 29, 2009 2.484 2.533 2.189 2.329 375,607 -0.21(-8.26%)
Jun 26, 2009 2.205 2.585 2.150 2.538 1,092,684 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.135 2.205 591,946 +0.07(+3.27%)
Jun 24, 2009 2.267 2.344 2.057 2.135 581,379 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.104 2.243 308,013 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.205 2.205 405,401 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.523 624,972 +0.12(+4.84%)
Jun 18, 2009 2.430 2.430 2.220 2.406 237,654 -0.03(-1.27%)
Jun 17, 2009 2.461 2.577 2.212 2.437 344,306 +0.00(+0.00%)
Jun 16, 2009 2.484 2.624 2.344 2.437 540,314 -0.02(-0.63%)
Jun 15, 2009 2.678 2.686 2.368 2.453 497,735 -0.23(-8.41%)
Jun 12, 2009 2.608 2.678 2.531 2.678 237,829 +0.07(+2.68%)
Jun 11, 2009 2.647 2.670 2.546 2.608 239,277 -0.02(-0.59%)
Jun 10, 2009 2.585 2.678 2.531 2.624 378,143 +0.07(+2.74%)
Jun 09, 2009 2.523 2.566 2.492 2.554 195,882 +0.05(+1.86%)
Jun 08, 2009 2.554 2.616 2.484 2.507 482,356 -0.21(-7.71%)
Jun 05, 2009 2.647 2.787 2.647 2.717 282,042 +0.10(+3.86%)
Jun 04, 2009 2.468 2.655 2.352 2.616 271,911 +0.12(+4.98%)
Jun 03, 2009 2.616 2.624 2.422 2.492 216,036 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.546 2.639 425,829 -0.02(-0.87%)
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.