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

Acco Brands Corp (NY: ACCO )

4.830 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 0.5670 0.9608 0.5434 0.7482 885,785 +0.22(+41.79%)
Feb 26, 2009 0.7245 0.7482 0.5277 0.5277 722,380 -0.18(-25.56%)
Feb 25, 2009 0.8821 0.8821 0.6930 0.7088 333,820 -0.15(-17.43%)
Feb 24, 2009 0.8033 0.9057 0.7875 0.8584 280,553 +0.09(+12.37%)
Feb 23, 2009 0.9057 0.9057 0.7639 0.7639 263,086 -0.05(-5.83%)
Feb 20, 2009 0.9057 0.9372 0.8033 0.8112 165,529 -0.11(-11.97%)
Feb 19, 2009 1.063 1.087 0.9057 0.9214 142,305 -0.13(-12.69%)
Feb 18, 2009 1.118 1.118 1.032 1.055 146,982 -0.05(-4.29%)
Feb 17, 2009 1.433 1.457 1.103 1.103 411,320 -0.39(-25.93%)
Feb 13, 2009 1.339 1.567 1.331 1.488 256,998 +0.16(+11.83%)
Feb 12, 2009 1.394 1.394 1.268 1.331 98,518 -0.09(-6.11%)
Feb 11, 2009 1.362 1.473 1.362 1.418 135,742 +0.06(+4.05%)
Feb 10, 2009 1.544 1.591 1.362 1.362 205,534 -0.19(-12.18%)
Feb 09, 2009 1.559 1.591 1.504 1.551 118,877 -0.01(-0.51%)
Feb 06, 2009 1.418 1.575 1.418 1.559 273,017 +0.13(+9.39%)
Feb 05, 2009 1.362 1.559 1.134 1.425 404,762 +0.05(+3.43%)
Feb 04, 2009 1.662 1.670 1.331 1.378 283,077 -0.28(-16.67%)
Feb 03, 2009 1.512 1.709 1.362 1.654 411,328 +0.15(+9.95%)
Feb 02, 2009 1.473 1.532 1.465 1.504 256,002 -0.01(-0.52%)
Jan 30, 2009 1.544 1.544 1.339 1.512 0 +0.00(+0.00%)
Jan 29, 2009 1.292 1.575 1.268 1.512 391,052 +0.21(+16.36%)
Jan 28, 2009 1.410 1.418 1.229 1.299 359,018 -0.09(-6.25%)
Jan 27, 2009 1.394 1.425 1.378 1.386 148,424 -0.01(-0.56%)
Jan 26, 2009 1.418 1.441 1.378 1.394 229,877 -0.02(-1.12%)
Jan 23, 2009 1.544 1.544 1.331 1.410 438,388 -0.17(-10.95%)
Jan 22, 2009 1.717 1.827 1.528 1.583 345,942 -0.17(-9.87%)
Jan 21, 2009 1.929 2.000 1.457 1.756 954,992 -0.14(-7.47%)
Jan 20, 2009 2.245 2.276 1.866 1.898 459,139 -0.42(-18.03%)
Jan 16, 2009 2.591 2.638 2.237 2.315 532,857 -0.26(-10.09%)
Jan 15, 2009 2.709 2.709 2.205 2.575 971,558 -0.11(-4.11%)
Jan 14, 2009 2.756 2.780 2.465 2.686 351,415 -0.13(-4.48%)
Jan 13, 2009 2.686 2.953 2.575 2.812 374,281 +0.13(+5.00%)
Jan 12, 2009 3.111 3.111 2.441 2.678 453,531 -0.43(-13.71%)
Jan 09, 2009 3.623 3.646 3.103 3.103 415,350 -0.54(-14.90%)
Jan 08, 2009 3.150 3.662 2.804 3.646 713,628 +0.36(+11.03%)
Jan 07, 2009 3.520 3.701 3.192 3.284 702,943 -0.26(-7.33%)
Jan 06, 2009 3.095 3.772 3.087 3.544 593,102 +0.46(+14.80%)
Jan 05, 2009 2.985 3.111 2.678 3.087 710,955 +0.08(+2.62%)
Jan 02, 2009 2.701 3.056 2.449 3.008 0 +0.29(+10.72%)
Jan 01, 2009 2.016 2.725 2.016 2.717 0 +0.00(+0.00%)
Dec 31, 2008 2.016 2.725 2.016 2.717 605,236 +0.70(+34.77%)
Dec 30, 2008 2.552 2.638 1.977 2.016 608,899 -0.51(-20.25%)
Dec 29, 2008 2.630 2.733 2.512 2.528 421,222 -0.12(-4.46%)
Dec 26, 2008 2.709 2.721 2.575 2.646 157,951 -0.04(-1.47%)
Dec 24, 2008 2.654 2.693 2.552 2.686 315,656 +0.03(+1.19%)
Dec 23, 2008 2.418 2.788 2.400 2.654 515,398 +0.26(+10.86%)
Dec 22, 2008 2.804 2.914 2.308 2.394 645,391 -0.44(-15.56%)
Dec 19, 2008 2.252 3.016 2.197 2.835 1,117,153 +0.66(+30.43%)
Dec 18, 2008 1.992 2.339 1.992 2.174 367,188 +0.17(+8.66%)
Dec 17, 2008 1.961 2.008 1.866 2.000 370,945 +0.02(+0.79%)
Dec 16, 2008 1.898 2.166 1.583 1.985 801,029 +0.11(+5.88%)
Dec 15, 2008 2.071 2.174 1.780 1.874 377,253 -0.17(-8.46%)
Dec 12, 2008 1.614 2.205 1.614 2.048 495,158 +0.39(+23.81%)
Dec 11, 2008 1.638 1.713 1.528 1.654 586,705 -0.01(-0.47%)
Dec 10, 2008 1.575 1.677 1.551 1.662 656,773 +0.10(+6.57%)
Dec 09, 2008 1.551 1.677 1.331 1.559 742,307 -0.01(-0.50%)
Dec 08, 2008 1.646 1.670 1.488 1.567 753,275 +0.00(+0.00%)
Dec 05, 2008 1.394 1.575 1.355 1.567 287,175 +0.17(+11.80%)
Dec 04, 2008 1.244 1.536 1.244 1.402 619,424 +0.14(+11.25%)
Dec 03, 2008 1.166 1.276 1.095 1.260 515,929 +0.12(+10.34%)
Dec 02, 2008 0.7718 1.142 0.7403 1.142 369,064 +0.39(+52.63%)
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.