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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2009 1.622 1.809 1.560 1.739 478,167 +0.12(+7.18%)
Apr 30, 2009 1.607 1.816 1.607 1.622 553,808 +0.02(+1.46%)
Apr 29, 2009 1.584 1.615 1.436 1.599 402,608 +0.05(+3.52%)
Apr 28, 2009 1.382 1.576 1.358 1.545 250,350 +0.12(+8.74%)
Apr 27, 2009 1.684 1.684 1.397 1.421 408,021 -0.30(-17.57%)
Apr 24, 2009 1.700 1.778 1.584 1.723 582,824 +0.05(+2.78%)
Apr 23, 2009 1.591 1.785 1.397 1.677 749,712 +0.09(+5.37%)
Apr 22, 2009 1.087 1.708 1.032 1.591 1,056,477 +0.49(+44.37%)
Apr 21, 2009 0.9626 1.102 0.9626 1.102 234,331 +0.14(+14.52%)
Apr 20, 2009 1.032 1.063 0.9548 0.9626 303,741 -0.06(-6.06%)
Apr 17, 2009 1.025 1.025 0.9470 1.025 276,827 +0.01(+0.76%)
Apr 16, 2009 0.9393 1.018 0.9315 1.017 240,282 +0.09(+9.17%)
Apr 15, 2009 0.8927 0.9781 0.8927 0.9315 391,499 +0.05(+5.26%)
Apr 14, 2009 0.9703 0.9858 0.8772 0.8849 520,426 -0.12(-11.63%)
Apr 13, 2009 0.9703 1.017 0.9548 1.001 242,244 +0.02(+1.58%)
Apr 09, 2009 1.017 1.032 0.9626 0.9858 476,664 +0.04(+4.10%)
Apr 08, 2009 0.8772 1.126 0.8772 0.9470 608,910 +0.08(+8.93%)
Apr 07, 2009 0.9237 0.9626 0.7530 0.8694 717,439 -0.06(-6.67%)
Apr 06, 2009 1.172 1.172 0.9315 0.9315 787,863 -0.21(-18.37%)
Apr 03, 2009 1.180 1.358 1.048 1.141 519,257 -0.17(-13.02%)
Apr 02, 2009 0.9703 1.320 0.9548 1.312 562,878 +0.38(+40.83%)
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.