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

Acco Brands Corp (NY: ACCO )

5.170 +0.105 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.594 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%)
Jun 01, 2009 2.360 2.678 2.360 2.663 461,325 +0.37(+16.27%)
May 29, 2009 2.282 2.391 2.197 2.290 359,303 +0.01(+0.34%)
May 28, 2009 2.305 2.453 2.144 2.282 663,374 -0.04(-1.67%)
May 27, 2009 2.259 2.437 2.259 2.321 313,694 +0.06(+2.75%)
May 26, 2009 2.088 2.337 2.073 2.259 326,473 +0.16(+7.38%)
May 22, 2009 2.174 2.243 2.057 2.104 279,166 -0.05(-2.52%)
May 21, 2009 2.259 2.360 2.096 2.158 314,893 -0.12(-5.44%)
May 20, 2009 2.375 2.717 2.251 2.282 379,113 -0.09(-3.61%)
May 19, 2009 2.406 2.430 2.220 2.368 334,540 -0.09(-3.48%)
May 18, 2009 2.034 2.500 2.034 2.453 461,764 +0.45(+22.48%)
May 15, 2009 2.189 2.344 1.941 2.003 473,981 -0.19(-8.51%)
May 14, 2009 1.995 2.461 1.840 2.189 405,972 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.980 1.995 328,681 -0.36(-15.46%)
May 12, 2009 2.531 2.569 2.290 2.360 695,176 -0.16(-6.46%)
May 11, 2009 2.422 2.562 2.259 2.523 257,787 +0.06(+2.52%)
May 08, 2009 2.500 2.771 2.437 2.461 609,527 +0.01(+0.32%)
May 07, 2009 2.569 2.694 2.437 2.453 416,103 -0.12(-4.53%)
May 06, 2009 2.795 2.795 2.135 2.569 1,218,308 -0.23(-8.06%)
May 05, 2009 2.119 2.942 2.057 2.795 1,396,504 +0.71(+33.83%)
May 04, 2009 1.731 2.104 1.731 2.088 489,790 +0.35(+20.09%)
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.