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

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 2.248 2.355 2.164 2.256 364,752 +0.01(+0.34%)
May 28, 2009 2.271 2.416 2.112 2.248 673,435 -0.04(-1.67%)
May 27, 2009 2.225 2.401 2.225 2.286 318,452 +0.06(+2.75%)
May 26, 2009 2.057 2.302 2.042 2.225 331,425 +0.15(+7.38%)
May 22, 2009 2.141 2.210 2.026 2.072 283,401 -0.05(-2.52%)
May 21, 2009 2.225 2.325 2.065 2.126 319,669 -0.12(-5.44%)
May 20, 2009 2.340 2.676 2.217 2.248 384,863 -0.08(-3.61%)
May 19, 2009 2.370 2.393 2.187 2.332 339,614 -0.08(-3.48%)
May 18, 2009 2.003 2.462 2.003 2.416 468,768 +0.44(+22.48%)
May 15, 2009 2.156 2.309 1.912 1.973 481,169 -0.18(-8.51%)
May 14, 2009 1.965 2.424 1.812 2.156 412,129 +0.19(+9.73%)
May 13, 2009 2.240 2.340 1.950 1.965 333,666 -0.36(-15.46%)
May 12, 2009 2.493 2.531 2.256 2.325 705,719 -0.16(-6.46%)
May 11, 2009 2.386 2.523 2.225 2.485 261,697 +0.06(+2.52%)
May 08, 2009 2.462 2.730 2.401 2.424 618,771 +0.01(+0.32%)
May 07, 2009 2.531 2.653 2.401 2.416 422,414 -0.11(-4.53%)
May 06, 2009 2.753 2.753 2.103 2.531 1,236,786 -0.22(-8.06%)
May 05, 2009 2.088 2.898 2.026 2.753 1,417,685 +0.70(+33.83%)
May 04, 2009 1.705 2.072 1.705 2.057 497,219 +0.34(+20.09%)
May 01, 2009 1.598 1.782 1.537 1.713 485,420 +0.11(+7.18%)
Apr 30, 2009 1.583 1.789 1.583 1.598 562,207 +0.02(+1.46%)
Apr 29, 2009 1.560 1.590 1.415 1.575 408,715 +0.05(+3.52%)
Apr 28, 2009 1.361 1.552 1.338 1.522 254,147 +0.12(+8.74%)
Apr 27, 2009 1.659 1.659 1.376 1.399 414,210 -0.30(-17.57%)
Apr 24, 2009 1.675 1.751 1.560 1.698 591,664 +0.05(+2.78%)
Apr 23, 2009 1.568 1.759 1.376 1.652 761,083 +0.08(+5.37%)
Apr 22, 2009 1.071 1.682 1.017 1.568 1,072,500 +0.48(+44.37%)
Apr 21, 2009 0.9482 1.086 0.9482 1.086 237,885 +0.14(+14.52%)
Apr 20, 2009 1.017 1.048 0.9405 0.9482 308,348 -0.06(-6.06%)
Apr 17, 2009 1.009 1.009 0.9329 1.009 281,026 +0.01(+0.76%)
Apr 16, 2009 0.9252 1.003 0.9176 1.002 243,927 +0.08(+9.17%)
Apr 15, 2009 0.8794 0.9635 0.8794 0.9176 397,436 +0.05(+5.26%)
Apr 14, 2009 0.9558 0.9711 0.8641 0.8717 528,319 -0.11(-11.63%)
Apr 13, 2009 0.9558 1.002 0.9405 0.9864 245,918 +0.02(+1.57%)
Apr 09, 2009 1.002 1.017 0.9482 0.9711 483,894 +0.04(+4.10%)
Apr 08, 2009 0.8641 1.109 0.8641 0.9329 618,145 +0.08(+8.93%)
Apr 07, 2009 0.9099 0.9482 0.7417 0.8564 728,320 -0.06(-6.67%)
Apr 06, 2009 1.155 1.155 0.9176 0.9176 799,813 -0.21(-18.37%)
Apr 03, 2009 1.162 1.338 1.032 1.124 527,133 -0.17(-13.02%)
Apr 02, 2009 0.9558 1.300 0.9405 1.292 571,415 +0.37(+40.83%)
Apr 01, 2009 0.7417 0.9176 0.7417 0.9176 305,544 +0.17(+22.45%)
Mar 31, 2009 0.9023 0.9214 0.7494 0.7494 557,605 -0.14(-15.52%)
Mar 30, 2009 0.9176 0.9329 0.8411 0.8870 400,553 -0.12(-12.12%)
Mar 26, 2009 0.9176 1.009 0.8794 1.009 436,825 +0.09(+10.00%)
Mar 25, 2009 0.8946 0.9405 0.8641 0.9176 329,833 +0.03(+3.45%)
Mar 24, 2009 0.9329 0.9941 0.8870 0.8870 287,482 -0.09(-9.37%)
Mar 23, 2009 0.9749 0.9864 0.9558 0.9788 345,643 +0.01(+0.79%)
Mar 20, 2009 0.9558 1.162 0.9099 0.9711 875,172 +0.02(+2.42%)
Mar 19, 2009 1.071 1.071 0.9176 0.9482 197,796 -0.11(-10.14%)
Mar 18, 2009 0.9558 1.109 0.9482 1.055 283,572 +0.10(+10.40%)
Mar 17, 2009 0.9252 0.9711 0.8488 0.9558 270,087 +0.04(+4.17%)
Mar 16, 2009 0.9329 0.9482 0.9023 0.9176 182,627 -0.02(-1.64%)
Mar 13, 2009 0.9788 0.9788 0.8946 0.9329 0 -0.01(-0.81%)
Mar 12, 2009 0.9558 1.002 0.8946 0.9405 467,348 -0.02(-1.60%)
Mar 11, 2009 1.025 1.216 0.9176 0.9558 243,348 -0.11(-10.07%)
Mar 10, 2009 0.9558 1.246 0.9558 1.063 383,838 +0.12(+13.01%)
Mar 09, 2009 0.8335 0.9941 0.8335 0.9405 360,639 +0.10(+11.82%)
Mar 06, 2009 0.9252 0.9482 0.7952 0.8411 0 -0.08(-8.33%)
Mar 05, 2009 1.017 1.071 0.9176 0.9176 114,731 -0.11(-11.11%)
Mar 04, 2009 0.9176 1.071 0.9099 1.032 312,408 -0.13(-11.18%)
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.