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: 9:59 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 31, 2009 4.455 4.455 4.330 4.346 363,226 -0.12(-2.78%)
Aug 28, 2009 4.579 4.633 4.369 4.470 298,748 -0.09(-1.87%)
Aug 27, 2009 4.548 4.672 4.424 4.555 361,979 -0.04(-0.84%)
Aug 26, 2009 4.571 4.625 4.424 4.594 348,570 +0.03(+0.68%)
Aug 25, 2009 4.292 4.656 4.284 4.563 578,200 +0.29(+6.72%)
Aug 24, 2009 4.377 4.385 4.067 4.276 530,746 -0.05(-1.08%)
Aug 21, 2009 4.292 4.462 4.191 4.323 880,078 +0.16(+3.72%)
Aug 20, 2009 4.020 4.315 4.020 4.167 1,203,109 +0.08(+1.90%)
Aug 19, 2009 4.074 4.183 3.810 4.090 838,929 +0.00(+0.00%)
Aug 18, 2009 3.655 4.191 3.609 4.090 824,479 +0.50(+13.82%)
Aug 17, 2009 3.601 3.725 3.492 3.593 464,158 -0.10(-2.73%)
Aug 14, 2009 3.725 3.818 3.570 3.694 363,928 -0.03(-0.83%)
Aug 13, 2009 3.640 3.779 3.636 3.725 356,581 +0.09(+2.56%)
Aug 12, 2009 3.663 3.748 3.616 3.632 456,713 -0.03(-0.85%)
Aug 11, 2009 3.803 3.834 3.601 3.663 205,422 -0.15(-3.87%)
Aug 10, 2009 3.772 3.888 3.539 3.810 764,526 +0.06(+1.66%)
Aug 07, 2009 3.516 3.927 3.446 3.748 955,913 +0.29(+8.54%)
Aug 06, 2009 3.446 3.593 3.306 3.453 833,415 +0.02(+0.68%)
Aug 05, 2009 3.368 3.523 3.244 3.430 663,539 +0.08(+2.31%)
Aug 04, 2009 3.492 3.656 3.050 3.353 1,191,862 -0.12(-3.36%)
Aug 03, 2009 3.368 3.601 3.337 3.469 999,538 +0.08(+2.29%)
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%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,769 +0.16(+7.09%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -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.