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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2008 2.057 2.321 1.995 2.189 704,107 +0.17(+8.46%)
Oct 30, 2008 1.894 2.018 1.871 2.018 405,819 +0.12(+6.56%)
Oct 29, 2008 1.910 2.042 1.863 1.894 763,007 +0.02(+0.83%)
Oct 28, 2008 2.096 2.111 1.847 1.879 1,402,389 -0.16(-7.98%)
Oct 27, 2008 2.174 2.174 1.863 2.042 1,253,561 -0.19(-8.36%)
Oct 24, 2008 2.088 2.282 2.018 2.228 1,016,250 -0.01(-0.35%)
Oct 23, 2008 2.569 3.020 1.948 2.236 796,588 -0.31(-12.20%)
Oct 22, 2008 2.833 2.833 2.500 2.546 350,156 -0.37(-12.77%)
Oct 21, 2008 3.058 3.159 2.911 2.919 572,164 -0.19(-6.23%)
Oct 20, 2008 3.260 3.260 2.969 3.113 373,723 -0.06(-1.96%)
Oct 17, 2008 3.113 3.416 2.981 3.175 495,646 -0.01(-0.24%)
Oct 16, 2008 3.594 3.610 2.826 3.183 646,649 -0.39(-10.87%)
Oct 15, 2008 3.749 3.811 3.571 3.571 532,971 -0.23(-6.12%)
Oct 14, 2008 4.161 4.176 3.710 3.804 407,915 -0.24(-5.95%)
Oct 13, 2008 4.099 4.099 3.757 4.044 403,572 +0.26(+6.98%)
Oct 10, 2008 3.268 3.804 3.020 3.780 744,486 +0.25(+7.03%)
Oct 09, 2008 4.231 4.231 3.509 3.532 487,722 -0.61(-14.79%)
Oct 08, 2008 4.176 4.479 4.075 4.145 414,001 -0.20(-4.64%)
Oct 07, 2008 4.976 5.061 4.324 4.347 385,209 -0.56(-11.39%)
Oct 06, 2008 4.945 5.108 4.471 4.906 965,792 -0.31(-5.95%)
Oct 03, 2008 5.426 5.480 5.185 5.216 515,841 -0.12(-2.33%)
Oct 02, 2008 5.605 5.636 5.267 5.341 424,988 -0.31(-5.49%)
Oct 01, 2008 5.659 5.729 5.445 5.651 290,897 -0.20(-3.45%)
Sep 30, 2008 5.620 5.900 5.426 5.853 478,501 +0.29(+5.16%)
Sep 29, 2008 5.900 5.938 5.465 5.566 491,983 -0.44(-7.36%)
Sep 26, 2008 6.101 6.163 5.938 6.008 0 -0.18(-2.89%)
Sep 25, 2008 6.132 6.443 6.008 6.187 622,943 +0.03(+0.50%)
Sep 24, 2008 6.684 6.691 6.109 6.156 589,013 -0.53(-7.90%)
Sep 23, 2008 6.777 7.010 6.660 6.684 386,084 -0.09(-1.37%)
Sep 22, 2008 7.374 7.374 6.738 6.777 302,373 -0.59(-8.01%)
Sep 19, 2008 7.149 10.67 6.435 7.367 0 +0.05(+0.64%)
Sep 18, 2008 6.932 7.568 6.885 7.320 843,706 +0.54(+8.02%)
Sep 17, 2008 6.893 6.955 6.505 6.777 774,455 -0.23(-3.32%)
Sep 16, 2008 6.466 7.010 6.156 7.010 642,821 +0.45(+6.86%)
Sep 15, 2008 6.691 6.878 6.521 6.559 414,602 -0.33(-4.74%)
Sep 12, 2008 7.010 7.103 6.816 6.885 280,233 -0.17(-2.42%)
Sep 11, 2008 6.971 7.072 6.831 7.056 253,639 +0.07(+1.00%)
Sep 10, 2008 7.118 7.196 6.862 6.986 347,013 -0.04(-0.55%)
Sep 09, 2008 7.266 7.491 6.994 7.025 412,528 -0.19(-2.58%)
Sep 08, 2008 7.072 7.266 6.947 7.211 429,951 +0.45(+6.66%)
Sep 05, 2008 6.575 6.823 6.497 6.761 0 +0.18(+2.71%)
Sep 04, 2008 6.668 6.715 6.451 6.583 272,225 -0.15(-2.19%)
Sep 03, 2008 6.738 6.816 6.505 6.730 417,878 -0.01(-0.12%)
Sep 02, 2008 6.668 6.913 6.412 6.738 667,869 +0.15(+2.24%)
Aug 29, 2008 6.831 6.854 6.528 6.590 211,808 -0.20(-2.97%)
Aug 28, 2008 6.567 6.847 6.505 6.792 233,438 +0.21(+3.18%)
Aug 27, 2008 6.544 6.808 6.489 6.583 355,161 +0.03(+0.47%)
Aug 26, 2008 6.365 6.567 6.311 6.552 382,742 +0.19(+2.93%)
Aug 25, 2008 6.684 6.684 6.326 6.365 274,942 -0.31(-4.65%)
Aug 22, 2008 6.396 6.707 6.350 6.676 207,468 +0.29(+4.62%)
Aug 21, 2008 6.451 6.598 6.303 6.381 252,670 -0.13(-2.03%)
Aug 20, 2008 6.746 7.010 6.474 6.513 487,225 -0.19(-2.89%)
Aug 19, 2008 6.885 6.893 6.668 6.707 855,303 -0.16(-2.37%)
Aug 18, 2008 6.963 7.118 6.800 6.870 430,499 -0.05(-0.67%)
Aug 15, 2008 6.761 7.227 6.761 6.916 0 +0.13(+1.95%)
Aug 14, 2008 6.489 6.870 6.489 6.784 419,452 +0.23(+3.55%)
Aug 13, 2008 6.202 6.691 6.187 6.552 504,960 +0.35(+5.63%)
Aug 12, 2008 6.187 6.373 6.109 6.202 501,632 +0.05(+0.76%)
Aug 11, 2008 5.845 6.280 5.783 6.156 585,305 +0.32(+5.45%)
Aug 08, 2008 5.605 5.969 5.333 5.837 634,630 +0.29(+5.17%)
Aug 07, 2008 5.581 5.628 5.395 5.550 1,644,778 -0.09(-1.52%)
Aug 06, 2008 6.404 6.521 5.356 5.636 3,131,767 -1.34(-19.24%)
Aug 05, 2008 6.590 7.010 6.590 6.979 511,159 +0.40(+6.14%)
Aug 04, 2008 6.784 6.870 6.427 6.575 335,236 -0.26(-3.86%)
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.