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

Acco Brands Corp (NY: ACCO )

4.760 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 28, 2008 0.7405 0.7484 0.7090 0.7247 233,439 -0.01(-1.08%)
Nov 26, 2008 0.6538 0.7326 0.5120 0.7326 3,741,650 +0.02(+3.33%)
Nov 25, 2008 0.7877 0.8114 0.6617 0.7090 485,718 -0.07(-9.09%)
Nov 24, 2008 0.8429 0.8586 0.7484 0.7799 644,812 -0.06(-7.48%)
Nov 21, 2008 0.7956 0.8429 0.7523 0.8429 1,172,661 +0.07(+9.18%)
Nov 20, 2008 0.8980 1.016 0.7562 0.7720 1,605,756 -0.09(-10.09%)
Nov 19, 2008 0.6223 0.9138 0.6223 0.8586 1,549,556 +0.24(+37.97%)
Nov 18, 2008 0.7168 0.8114 0.5751 0.6223 7,449,089 -0.09(-13.19%)
Nov 17, 2008 0.9295 0.9295 0.7011 0.7168 437,040 -0.19(-20.87%)
Nov 14, 2008 1.103 1.126 0.8980 0.9059 1,071,413 -0.19(-17.27%)
Nov 13, 2008 1.379 1.394 1.048 1.095 806,053 -0.28(-20.11%)
Nov 12, 2008 1.607 1.623 1.371 1.371 517,715 -0.26(-15.94%)
Nov 11, 2008 1.765 1.788 1.631 1.631 212,198 -0.14(-8.00%)
Nov 10, 2008 1.985 2.072 1.757 1.772 230,862 -0.17(-8.91%)
Nov 07, 2008 2.095 2.174 1.906 1.946 509,281 -0.12(-5.73%)
Nov 06, 2008 2.158 2.206 2.025 2.064 347,778 -0.17(-7.42%)
Nov 05, 2008 2.229 2.537 2.135 2.229 578,964 +0.06(+2.54%)
Nov 04, 2008 2.410 2.466 2.111 2.174 407,518 -0.18(-7.69%)
Nov 03, 2008 2.221 2.537 2.080 2.355 448,442 +0.13(+6.03%)
Oct 31, 2008 2.088 2.355 2.025 2.221 693,833 +0.17(+8.46%)
Oct 30, 2008 1.922 2.048 1.898 2.048 399,897 +0.13(+6.56%)
Oct 29, 2008 1.938 2.072 1.891 1.922 751,873 +0.02(+0.83%)
Oct 28, 2008 2.127 2.143 1.875 1.906 1,381,926 -0.17(-7.98%)
Oct 27, 2008 2.206 2.206 1.891 2.072 1,235,270 -0.19(-8.36%)
Oct 24, 2008 2.119 2.316 2.048 2.261 1,001,422 -0.01(-0.35%)
Oct 23, 2008 2.607 3.064 1.977 2.269 784,965 -0.32(-12.20%)
Oct 22, 2008 2.875 2.875 2.537 2.584 345,047 -0.38(-12.77%)
Oct 21, 2008 3.104 3.206 2.954 2.962 563,815 -0.20(-6.23%)
Oct 20, 2008 3.309 3.309 3.013 3.159 368,270 -0.06(-1.96%)
Oct 17, 2008 3.159 3.466 3.025 3.222 488,414 -0.01(-0.24%)
Oct 16, 2008 3.647 3.663 2.867 3.230 637,213 -0.39(-10.87%)
Oct 15, 2008 3.805 3.868 3.624 3.624 525,194 -0.24(-6.12%)
Oct 14, 2008 4.222 4.238 3.765 3.860 401,962 -0.24(-5.95%)
Oct 13, 2008 4.159 4.159 3.813 4.104 397,683 +0.27(+6.98%)
Oct 10, 2008 3.316 3.860 3.064 3.836 733,622 +0.25(+7.03%)
Oct 09, 2008 4.293 4.293 3.561 3.584 480,606 -0.62(-14.79%)
Oct 08, 2008 4.238 4.545 4.136 4.207 407,961 -0.20(-4.64%)
Oct 07, 2008 5.049 5.136 4.388 4.411 379,589 -0.57(-11.39%)
Oct 06, 2008 5.018 5.183 4.537 4.979 951,700 -0.32(-5.95%)
Oct 03, 2008 5.506 5.561 5.262 5.294 508,314 -0.13(-2.33%)
Oct 02, 2008 5.688 5.719 5.345 5.420 418,786 -0.32(-5.49%)
Oct 01, 2008 5.743 5.814 5.526 5.735 286,653 -0.20(-3.45%)
Sep 30, 2008 5.703 5.987 5.506 5.940 471,519 +0.29(+5.16%)
Sep 29, 2008 5.987 6.026 5.546 5.648 484,804 -0.45(-7.36%)
Sep 26, 2008 6.192 6.255 6.026 6.097 0 -0.18(-2.89%)
Sep 25, 2008 6.223 6.538 6.097 6.278 613,853 +0.03(+0.50%)
Sep 24, 2008 6.782 6.790 6.200 6.247 580,418 -0.54(-7.90%)
Sep 23, 2008 6.877 7.113 6.759 6.782 380,451 -0.09(-1.37%)
Sep 22, 2008 7.484 7.484 6.838 6.877 297,961 -0.60(-8.01%)
Sep 19, 2008 7.255 10.82 6.530 7.476 0 +0.05(+0.64%)
Sep 18, 2008 7.035 7.681 6.987 7.428 831,395 +0.55(+8.02%)
Sep 17, 2008 6.995 7.058 6.601 6.877 763,155 -0.24(-3.32%)
Sep 16, 2008 6.562 7.113 6.247 7.113 633,442 +0.46(+6.86%)
Sep 15, 2008 6.790 6.979 6.617 6.656 408,552 -0.33(-4.74%)
Sep 12, 2008 7.113 7.208 6.916 6.987 276,144 -0.17(-2.42%)
Sep 11, 2008 7.074 7.176 6.932 7.161 249,938 +0.07(+1.00%)
Sep 10, 2008 7.224 7.302 6.964 7.090 341,950 -0.04(-0.55%)
Sep 09, 2008 7.373 7.602 7.098 7.129 406,508 -0.19(-2.58%)
Sep 08, 2008 7.176 7.373 7.050 7.318 423,678 +0.46(+6.66%)
Sep 05, 2008 6.672 6.924 6.593 6.861 0 +0.18(+2.71%)
Sep 04, 2008 6.767 6.814 6.546 6.680 268,253 -0.15(-2.19%)
Sep 03, 2008 6.838 6.916 6.601 6.830 411,780 -0.01(-0.12%)
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.