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

Acco Brands Corp (NY: ACCO )

5.150 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 0.9157 0.9352 0.7605 0.7605 549,412 -0.14(-15.52%)
Mar 30, 2009 0.9313 0.9468 0.8537 0.9002 394,667 -0.12(-12.12%)
Mar 26, 2009 0.9313 1.024 0.8925 1.024 430,407 +0.09(+10.00%)
Mar 25, 2009 0.9080 0.9546 0.8769 0.9313 324,987 +0.03(+3.45%)
Mar 24, 2009 0.9468 1.009 0.9002 0.9002 283,258 -0.09(-9.37%)
Mar 23, 2009 0.9895 1.001 0.9701 0.9934 340,564 +0.01(+0.79%)
Mar 20, 2009 0.9701 1.180 0.9235 0.9856 862,312 +0.02(+2.42%)
Mar 19, 2009 1.086 1.086 0.9313 0.9623 194,889 -0.11(-10.14%)
Mar 18, 2009 0.9701 1.125 0.9623 1.071 279,405 +0.10(+10.40%)
Mar 17, 2009 0.9390 0.9856 0.8614 0.9701 266,119 +0.04(+4.17%)
Mar 16, 2009 0.9468 0.9623 0.9157 0.9313 179,943 -0.02(-1.64%)
Mar 13, 2009 0.9934 0.9934 0.9080 0.9468 0 -0.01(-0.81%)
Mar 12, 2009 0.9701 1.017 0.9080 0.9546 460,480 -0.02(-1.60%)
Mar 11, 2009 1.040 1.234 0.9313 0.9701 239,773 -0.11(-10.07%)
Mar 10, 2009 0.9701 1.265 0.9701 1.079 378,198 +0.12(+13.01%)
Mar 09, 2009 0.8459 1.009 0.8459 0.9546 355,340 +0.10(+11.82%)
Mar 06, 2009 0.9390 0.9623 0.8071 0.8537 0 -0.08(-8.33%)
Mar 05, 2009 1.032 1.086 0.9313 0.9313 113,045 -0.12(-11.11%)
Mar 04, 2009 0.9313 1.086 0.9235 1.048 307,818 -0.13(-11.18%)
Mar 02, 2009 0.7761 1.273 0.7683 1.180 693,853 +0.44(+60.00%)
Feb 27, 2009 0.5588 0.9468 0.5355 0.7373 898,901 +0.22(+41.79%)
Feb 26, 2009 0.7140 0.7373 0.5200 0.5200 733,077 -0.18(-25.56%)
Feb 25, 2009 0.8692 0.8692 0.6829 0.6985 338,763 -0.15(-17.43%)
Feb 24, 2009 0.7916 0.8925 0.7761 0.8459 284,707 +0.09(+12.37%)
Feb 23, 2009 0.8925 0.8925 0.7528 0.7528 266,982 -0.05(-5.83%)
Feb 20, 2009 0.8925 0.9235 0.7916 0.7993 167,980 -0.11(-11.97%)
Feb 19, 2009 1.048 1.071 0.8925 0.9080 144,413 -0.13(-12.69%)
Feb 18, 2009 1.102 1.102 1.017 1.040 149,158 -0.05(-4.29%)
Feb 17, 2009 1.412 1.436 1.086 1.086 417,410 -0.38(-25.93%)
Feb 13, 2009 1.319 1.544 1.312 1.467 260,803 +0.16(+11.83%)
Feb 12, 2009 1.374 1.374 1.249 1.312 99,977 -0.09(-6.11%)
Feb 11, 2009 1.343 1.451 1.343 1.397 137,752 +0.05(+4.05%)
Feb 10, 2009 1.521 1.568 1.343 1.343 208,578 -0.19(-12.18%)
Feb 09, 2009 1.537 1.568 1.482 1.529 120,637 -0.01(-0.51%)
Feb 06, 2009 1.397 1.552 1.397 1.537 277,060 +0.13(+9.39%)
Feb 05, 2009 1.343 1.537 1.118 1.405 410,756 +0.05(+3.43%)
Feb 04, 2009 1.637 1.645 1.312 1.358 287,269 -0.27(-16.67%)
Feb 03, 2009 1.490 1.684 1.343 1.630 417,419 +0.15(+9.95%)
Feb 02, 2009 1.451 1.509 1.443 1.482 259,793 -0.01(-0.52%)
Jan 30, 2009 1.521 1.521 1.319 1.490 0 +0.00(+0.00%)
Jan 29, 2009 1.273 1.552 1.249 1.490 396,842 +0.21(+16.36%)
Jan 28, 2009 1.389 1.397 1.211 1.280 364,334 -0.09(-6.25%)
Jan 27, 2009 1.374 1.405 1.358 1.366 150,622 -0.01(-0.56%)
Jan 26, 2009 1.397 1.420 1.358 1.374 233,281 -0.02(-1.12%)
Jan 23, 2009 1.521 1.521 1.312 1.389 444,880 -0.17(-10.95%)
Jan 22, 2009 1.692 1.800 1.506 1.560 351,065 -0.17(-9.87%)
Jan 21, 2009 1.901 1.971 1.436 1.731 969,133 -0.14(-7.47%)
Jan 20, 2009 2.212 2.243 1.839 1.870 465,937 -0.41(-18.03%)
Jan 16, 2009 2.553 2.600 2.204 2.282 540,748 -0.26(-10.09%)
Jan 15, 2009 2.670 2.670 2.173 2.538 985,945 -0.11(-4.11%)
Jan 14, 2009 2.716 2.739 2.429 2.646 356,618 -0.12(-4.48%)
Jan 13, 2009 2.646 2.910 2.538 2.771 379,823 +0.13(+5.00%)
Jan 12, 2009 3.065 3.065 2.406 2.639 460,247 -0.42(-13.71%)
Jan 09, 2009 3.570 3.593 3.058 3.058 421,500 -0.54(-14.90%)
Jan 08, 2009 3.104 3.609 2.763 3.593 724,195 +0.36(+11.03%)
Jan 07, 2009 3.469 3.647 3.145 3.236 713,352 -0.26(-7.33%)
Jan 06, 2009 3.050 3.717 3.042 3.492 601,885 +0.45(+14.80%)
Jan 05, 2009 2.941 3.065 2.639 3.042 721,483 +0.08(+2.62%)
Jan 02, 2009 2.662 3.011 2.414 2.965 0 +0.29(+10.72%)
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.