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

Acco Brands Corp (NY: ACCO )

6.020 -0.050 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.389 4.389 4.267 4.282 368,643 -0.12(-2.78%)
Aug 28, 2009 4.511 4.565 4.305 4.404 303,203 -0.08(-1.87%)
Aug 27, 2009 4.481 4.603 4.359 4.489 367,377 -0.04(-0.84%)
Aug 26, 2009 4.504 4.557 4.359 4.527 353,768 +0.03(+0.68%)
Aug 25, 2009 4.229 4.588 4.221 4.496 586,822 +0.28(+6.72%)
Aug 24, 2009 4.313 4.320 4.007 4.213 538,661 -0.05(-1.08%)
Aug 21, 2009 4.229 4.397 4.129 4.259 893,202 +0.15(+3.72%)
Aug 20, 2009 3.961 4.251 3.961 4.106 1,221,051 +0.08(+1.90%)
Aug 19, 2009 4.014 4.121 3.754 4.030 851,440 +0.00(+0.00%)
Aug 18, 2009 3.602 4.129 3.556 4.030 836,774 +0.49(+13.82%)
Aug 17, 2009 3.548 3.670 3.441 3.540 471,080 -0.10(-2.73%)
Aug 14, 2009 3.670 3.762 3.517 3.640 369,356 -0.03(-0.83%)
Aug 13, 2009 3.586 3.724 3.582 3.670 361,899 +0.09(+2.56%)
Aug 12, 2009 3.609 3.693 3.563 3.579 463,524 -0.03(-0.85%)
Aug 11, 2009 3.747 3.777 3.548 3.609 208,486 -0.15(-3.87%)
Aug 10, 2009 3.716 3.831 3.487 3.754 775,927 +0.06(+1.66%)
Aug 07, 2009 3.464 3.869 3.395 3.693 970,169 +0.29(+8.54%)
Aug 06, 2009 3.395 3.540 3.257 3.403 845,844 +0.02(+0.68%)
Aug 05, 2009 3.319 3.472 3.196 3.380 673,434 +0.08(+2.31%)
Aug 04, 2009 3.441 3.602 3.005 3.303 1,209,637 -0.11(-3.36%)
Aug 03, 2009 3.319 3.548 3.288 3.418 1,014,444 +0.08(+2.29%)
Jul 31, 2009 3.540 3.686 3.342 3.342 1,064,344 -0.21(-5.82%)
Jul 30, 2009 3.525 3.747 3.487 3.548 898,318 +0.07(+1.98%)
Jul 29, 2009 3.479 3.617 3.456 3.479 618,599 -0.05(-1.30%)
Jul 28, 2009 3.303 3.563 3.273 3.525 997,567 +0.14(+4.06%)
Jul 27, 2009 3.250 3.785 3.089 3.387 1,833,676 +0.58(+20.71%)
Jul 24, 2009 2.829 2.921 2.592 2.806 844,461 -0.13(-4.43%)
Jul 23, 2009 2.325 3.028 2.279 2.936 1,094,873 +0.61(+26.32%)
Jul 22, 2009 2.355 2.355 2.210 2.325 151,911 -0.05(-1.94%)
Jul 21, 2009 2.401 2.424 2.202 2.370 307,011 -0.02(-0.96%)
Jul 20, 2009 2.187 2.401 2.164 2.393 395,348 +0.22(+10.21%)
Jul 17, 2009 2.263 2.263 2.126 2.172 393,412 -0.08(-3.73%)
Jul 16, 2009 2.103 2.271 2.026 2.256 291,999 +0.14(+6.50%)
Jul 15, 2009 1.912 2.202 1.873 2.118 569,587 +0.24(+12.60%)
Jul 14, 2009 1.835 1.935 1.835 1.881 281,435 +0.06(+3.36%)
Jul 13, 2009 1.759 1.850 1.743 1.820 243,270 -0.04(-2.06%)
Jul 10, 2009 1.889 1.958 1.850 1.858 226,776 -0.05(-2.41%)
Jul 09, 2009 1.973 2.019 1.881 1.904 205,059 -0.05(-2.73%)
Jul 08, 2009 2.118 2.164 1.904 1.958 276,909 -0.02(-0.78%)
Jul 07, 2009 2.042 2.210 1.950 1.973 433,524 -0.07(-3.37%)
Jul 06, 2009 2.141 2.309 1.965 2.042 397,868 -0.10(-4.64%)
Jul 02, 2009 2.217 2.286 2.141 2.141 359,597 -0.17(-7.29%)
Jul 01, 2009 2.187 2.340 2.187 2.309 339,762 +0.15(+7.09%)
Jun 30, 2009 2.302 2.347 2.065 2.156 809,115 -0.14(-6.00%)
Jun 29, 2009 2.447 2.495 2.156 2.294 381,304 -0.21(-8.26%)
Jun 26, 2009 2.172 2.546 2.118 2.500 1,109,257 +0.33(+15.14%)
Jun 25, 2009 2.110 2.187 2.103 2.172 600,924 +0.07(+3.27%)
Jun 24, 2009 2.233 2.309 2.026 2.103 590,196 -0.11(-4.84%)
Jun 23, 2009 2.179 2.401 2.072 2.210 312,684 +0.04(+1.76%)
Jun 22, 2009 2.432 2.439 2.172 2.172 411,550 -0.31(-12.62%)
Jun 19, 2009 2.378 2.500 2.370 2.485 634,450 +0.11(+4.84%)
Jun 18, 2009 2.393 2.393 2.187 2.370 241,259 -0.03(-1.27%)
Jun 17, 2009 2.424 2.539 2.179 2.401 349,528 +0.00(+0.00%)
Jun 16, 2009 2.447 2.585 2.309 2.401 548,508 -0.02(-0.63%)
Jun 15, 2009 2.638 2.646 2.332 2.416 505,284 -0.22(-8.41%)
Jun 12, 2009 2.569 2.638 2.493 2.638 241,437 +0.07(+2.68%)
Jun 11, 2009 2.607 2.630 2.508 2.569 242,906 -0.02(-0.59%)
Jun 10, 2009 2.546 2.638 2.493 2.585 383,879 +0.07(+2.74%)
Jun 09, 2009 2.485 2.527 2.455 2.516 198,853 +0.05(+1.86%)
Jun 08, 2009 2.516 2.577 2.447 2.470 489,671 -0.21(-7.71%)
Jun 05, 2009 2.607 2.745 2.607 2.676 286,320 +0.10(+3.86%)
Jun 04, 2009 2.432 2.615 2.317 2.577 276,035 +0.12(+4.98%)
Jun 03, 2009 2.577 2.585 2.386 2.455 219,313 -0.15(-5.59%)
Jun 02, 2009 2.600 2.760 2.508 2.600 432,287 -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.