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 (%)
Aug 29, 2008 6.932 6.956 6.625 6.688 208,718 -0.20(-2.97%)
Aug 28, 2008 6.664 6.948 6.601 6.893 230,032 +0.21(+3.18%)
Aug 27, 2008 6.641 6.909 6.586 6.680 349,979 +0.03(+0.47%)
Aug 26, 2008 6.460 6.664 6.404 6.649 377,158 +0.19(+2.93%)
Aug 25, 2008 6.782 6.782 6.420 6.460 270,931 -0.32(-4.65%)
Aug 22, 2008 6.491 6.806 6.444 6.775 204,441 +0.30(+4.62%)
Aug 21, 2008 6.546 6.696 6.396 6.475 248,983 -0.13(-2.03%)
Aug 20, 2008 6.846 7.113 6.570 6.609 480,116 -0.20(-2.89%)
Aug 19, 2008 6.987 6.995 6.767 6.806 842,823 -0.17(-2.37%)
Aug 18, 2008 7.066 7.224 6.901 6.972 424,217 -0.05(-0.67%)
Aug 15, 2008 6.861 7.334 6.861 7.019 0 +0.13(+1.94%)
Aug 14, 2008 6.586 6.972 6.586 6.885 413,332 +0.24(+3.55%)
Aug 13, 2008 6.294 6.790 6.278 6.649 497,592 +0.35(+5.63%)
Aug 12, 2008 6.278 6.467 6.200 6.294 494,312 +0.05(+0.76%)
Aug 11, 2008 5.932 6.373 5.869 6.247 576,765 +0.32(+5.45%)
Aug 08, 2008 5.688 6.058 5.412 5.924 625,369 +0.29(+5.17%)
Aug 07, 2008 5.664 5.711 5.475 5.632 1,620,778 -0.09(-1.52%)
Aug 06, 2008 6.499 6.617 5.435 5.719 3,086,070 -1.36(-19.24%)
Aug 05, 2008 6.688 7.113 6.688 7.082 503,701 +0.41(+6.14%)
Aug 04, 2008 6.885 6.972 6.523 6.672 330,344 -0.27(-3.86%)
Aug 01, 2008 6.782 7.003 6.633 6.940 299,218 +0.19(+2.80%)
Jul 31, 2008 6.814 6.979 6.743 6.751 367,944 -0.17(-2.50%)
Jul 30, 2008 6.885 7.090 6.660 6.924 666,904 +0.06(+0.92%)
Jul 29, 2008 6.861 6.909 6.578 6.861 436,914 +0.28(+4.31%)
Jul 28, 2008 6.617 6.656 6.507 6.578 449,724 -0.04(-0.60%)
Jul 25, 2008 6.633 6.751 6.523 6.617 446,462 +0.05(+0.72%)
Jul 24, 2008 6.822 6.869 6.530 6.570 459,636 -0.22(-3.25%)
Jul 23, 2008 6.538 6.916 6.530 6.790 1,056,048 +0.29(+4.48%)
Jul 22, 2008 6.215 6.609 6.160 6.499 1,176,595 +0.29(+4.70%)
Jul 21, 2008 6.207 6.239 6.121 6.207 588,347 -0.01(-0.13%)
Jul 18, 2008 6.239 6.263 6.066 6.215 1,846,066 -0.05(-0.75%)
Jul 17, 2008 6.247 6.333 6.097 6.263 2,553,955 +0.00(+0.00%)
Jul 16, 2008 6.144 6.294 5.971 6.263 1,325,322 +0.09(+1.53%)
Jul 15, 2008 6.483 6.483 6.074 6.168 1,175,157 -0.40(-6.12%)
Jul 14, 2008 6.696 6.696 6.412 6.570 479,883 -0.07(-1.07%)
Jul 11, 2008 6.727 6.767 6.523 6.641 536,209 -0.14(-2.09%)
Jul 10, 2008 6.767 6.830 6.593 6.782 1,010,148 +0.02(+0.35%)
Jul 09, 2008 7.168 7.168 6.727 6.759 744,772 -0.39(-5.51%)
Jul 08, 2008 7.854 7.854 6.885 7.153 1,443,744 -0.70(-8.93%)
Jul 07, 2008 8.035 8.074 7.641 7.854 481,962 -0.19(-2.35%)
Jul 04, 2008 8.193 8.263 7.877 8.043 548,051 +0.00(+0.00%)
Jul 03, 2008 8.193 8.263 7.877 8.043 548,051 -0.17(-2.02%)
Jul 02, 2008 8.712 8.712 8.019 8.208 1,044,716 -0.50(-5.70%)
Jul 01, 2008 8.736 8.815 8.374 8.705 549,476 -0.14(-1.60%)
Jun 30, 2008 8.870 9.209 8.831 8.846 391,942 -0.16(-1.75%)
Jun 27, 2008 9.319 9.319 8.866 9.004 860,354 -0.32(-3.38%)
Jun 26, 2008 9.579 9.579 9.225 9.319 323,711 -0.32(-3.27%)
Jun 25, 2008 10.04 10.16 9.492 9.634 711,789 -0.38(-3.78%)
Jun 24, 2008 10.48 10.51 10.01 10.01 379,241 -0.55(-5.22%)
Jun 23, 2008 10.69 10.80 10.48 10.56 328,137 -0.17(-1.61%)
Jun 20, 2008 10.98 11.09 10.55 10.74 606,315 -0.35(-3.20%)
Jun 19, 2008 10.80 11.09 10.72 11.09 495,338 +0.28(+2.62%)
Jun 18, 2008 10.68 10.86 10.63 10.81 410,827 +0.09(+0.88%)
Jun 17, 2008 10.83 10.86 10.67 10.71 267,693 -0.09(-0.80%)
Jun 16, 2008 10.63 10.86 10.58 10.80 283,334 +0.11(+1.03%)
Jun 13, 2008 10.82 10.94 10.55 10.69 259,566 -0.02(-0.15%)
Jun 12, 2008 10.63 10.85 10.52 10.71 998,626 +0.17(+1.65%)
Jun 11, 2008 11.01 11.01 10.53 10.53 427,937 -0.48(-4.36%)
Jun 10, 2008 11.15 11.21 10.97 11.01 642,646 -0.06(-0.57%)
Jun 09, 2008 11.55 11.55 10.87 11.08 477,935 -0.46(-4.03%)
Jun 06, 2008 11.92 11.92 11.51 11.54 312,352 -0.47(-3.93%)
Jun 05, 2008 11.81 12.02 11.78 12.01 648,571 +0.24(+2.01%)
Jun 04, 2008 11.49 12.04 11.48 11.78 327,287 +0.22(+1.91%)
Jun 03, 2008 11.62 11.65 11.42 11.56 261,895 -0.06(-0.54%)
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.