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

Acco Brands Corp (NY: ACCO )

4.980 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 29, 2009 2.316 2.426 2.229 2.324 354,060 +0.01(+0.34%)
May 28, 2009 2.340 2.489 2.176 2.316 653,694 -0.04(-1.67%)
May 27, 2009 2.292 2.474 2.292 2.355 309,117 +0.06(+2.75%)
May 26, 2009 2.119 2.371 2.103 2.292 321,710 +0.16(+7.38%)
May 22, 2009 2.206 2.277 2.088 2.135 275,093 -0.06(-2.52%)
May 21, 2009 2.292 2.395 2.127 2.190 310,299 -0.13(-5.44%)
May 20, 2009 2.410 2.757 2.284 2.316 373,582 -0.09(-3.61%)
May 19, 2009 2.442 2.466 2.253 2.403 329,659 -0.09(-3.48%)
May 18, 2009 2.064 2.537 2.064 2.489 455,027 +0.46(+22.48%)
May 15, 2009 2.221 2.379 1.969 2.032 467,065 -0.19(-8.51%)
May 14, 2009 2.025 2.497 1.867 2.221 400,048 +0.20(+9.73%)
May 13, 2009 2.308 2.410 2.009 2.025 323,885 -0.37(-15.46%)
May 12, 2009 2.568 2.607 2.324 2.395 685,032 -0.17(-6.46%)
May 11, 2009 2.458 2.600 2.292 2.560 254,025 +0.06(+2.52%)
May 08, 2009 2.537 2.812 2.474 2.497 600,633 +0.01(+0.32%)
May 07, 2009 2.607 2.733 2.474 2.489 410,031 -0.12(-4.53%)
May 06, 2009 2.836 2.836 2.166 2.607 1,200,531 -0.23(-8.06%)
May 05, 2009 2.151 2.986 2.088 2.836 1,376,127 +0.72(+33.83%)
May 04, 2009 1.757 2.135 1.757 2.119 482,643 +0.35(+20.09%)
May 01, 2009 1.646 1.835 1.583 1.765 471,190 +0.12(+7.18%)
Apr 30, 2009 1.631 1.843 1.631 1.646 545,727 +0.02(+1.46%)
Apr 29, 2009 1.607 1.639 1.457 1.623 396,734 +0.06(+3.52%)
Apr 28, 2009 1.402 1.599 1.379 1.568 246,697 +0.13(+8.74%)
Apr 27, 2009 1.709 1.709 1.418 1.442 402,068 -0.31(-17.57%)
Apr 24, 2009 1.725 1.804 1.607 1.749 574,320 +0.05(+2.78%)
Apr 23, 2009 1.615 1.812 1.418 1.702 738,773 +0.09(+5.37%)
Apr 22, 2009 1.103 1.733 1.048 1.615 1,041,061 +0.50(+44.37%)
Apr 21, 2009 0.9768 1.119 0.9768 1.119 230,911 +0.14(+14.52%)
Apr 20, 2009 1.048 1.079 0.9689 0.9768 299,309 -0.06(-6.06%)
Apr 17, 2009 1.040 1.040 0.9611 1.040 272,788 +0.01(+0.76%)
Apr 16, 2009 0.9532 1.033 0.9453 1.032 236,776 +0.09(+9.17%)
Apr 15, 2009 0.9059 0.9926 0.9059 0.9453 385,786 +0.05(+5.26%)
Apr 14, 2009 0.9847 1.000 0.8902 0.8980 512,832 -0.12(-11.63%)
Apr 13, 2009 0.9847 1.032 0.9689 1.016 238,709 +0.02(+1.57%)
Apr 09, 2009 1.032 1.048 0.9768 1.000 469,709 +0.04(+4.10%)
Apr 08, 2009 0.8902 1.142 0.8902 0.9611 600,025 +0.08(+8.93%)
Apr 07, 2009 0.9374 0.9768 0.7641 0.8823 706,970 -0.06(-6.67%)
Apr 06, 2009 1.190 1.190 0.9453 0.9453 776,367 -0.21(-18.37%)
Apr 03, 2009 1.197 1.379 1.063 1.158 511,681 -0.17(-13.02%)
Apr 02, 2009 0.9847 1.339 0.9689 1.331 554,665 +0.39(+40.83%)
Apr 01, 2009 0.7641 0.9453 0.7641 0.9453 296,587 +0.17(+22.45%)
Mar 31, 2009 0.9295 0.9492 0.7720 0.7720 541,260 -0.14(-15.52%)
Mar 30, 2009 0.9453 0.9611 0.8665 0.9138 388,811 -0.13(-12.12%)
Mar 26, 2009 0.9453 1.040 0.9059 1.040 424,020 +0.09(+10.00%)
Mar 25, 2009 0.9217 0.9689 0.8902 0.9453 320,165 +0.03(+3.45%)
Mar 24, 2009 0.9611 1.024 0.9138 0.9138 279,055 -0.09(-9.38%)
Mar 23, 2009 1.004 1.016 0.9847 1.008 335,511 +0.01(+0.79%)
Mar 20, 2009 0.9847 1.197 0.9374 1.000 849,518 +0.02(+2.42%)
Mar 19, 2009 1.103 1.103 0.9453 0.9768 191,998 -0.11(-10.14%)
Mar 18, 2009 0.9847 1.142 0.9768 1.087 275,259 +0.10(+10.40%)
Mar 17, 2009 0.9532 1.000 0.8744 0.9847 262,170 +0.04(+4.17%)
Mar 16, 2009 0.9611 0.9768 0.9295 0.9453 177,274 -0.02(-1.64%)
Mar 13, 2009 1.008 1.008 0.9217 0.9611 0 -0.01(-0.81%)
Mar 12, 2009 0.9847 1.032 0.9217 0.9689 453,648 -0.02(-1.60%)
Mar 11, 2009 1.056 1.253 0.9453 0.9847 236,215 -0.11(-10.07%)
Mar 10, 2009 0.9847 1.284 0.9847 1.095 372,586 +0.13(+13.01%)
Mar 09, 2009 0.8586 1.024 0.8586 0.9689 350,068 +0.10(+11.82%)
Mar 06, 2009 0.9532 0.9768 0.8193 0.8665 0 -0.08(-8.33%)
Mar 05, 2009 1.048 1.103 0.9453 0.9453 111,368 -0.12(-11.11%)
Mar 04, 2009 0.9453 1.103 0.9374 1.063 303,251 -0.13(-11.18%)
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.