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

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2008 5.619 5.898 5.425 5.851 478,621 +0.29(+5.16%)
Sep 29, 2008 5.898 5.937 5.463 5.564 492,106 -0.44(-7.36%)
Sep 26, 2008 6.100 6.162 5.937 6.007 0 -0.18(-2.89%)
Sep 25, 2008 6.131 6.441 6.007 6.185 623,098 +0.03(+0.50%)
Sep 24, 2008 6.682 6.690 6.108 6.154 589,160 -0.53(-7.90%)
Sep 23, 2008 6.775 7.008 6.659 6.682 386,181 -0.09(-1.37%)
Sep 22, 2008 7.373 7.373 6.736 6.775 302,448 -0.59(-8.01%)
Sep 19, 2008 7.147 10.66 6.434 7.365 0 +0.05(+0.64%)
Sep 18, 2008 6.930 7.567 6.884 7.318 843,917 +0.54(+8.02%)
Sep 17, 2008 6.891 6.953 6.503 6.775 774,649 -0.23(-3.32%)
Sep 16, 2008 6.465 7.008 6.154 7.008 642,982 +0.45(+6.86%)
Sep 15, 2008 6.690 6.876 6.519 6.558 414,705 -0.33(-4.74%)
Sep 12, 2008 7.008 7.101 6.814 6.884 280,303 -0.17(-2.42%)
Sep 11, 2008 6.969 7.070 6.829 7.054 253,702 +0.07(+1.00%)
Sep 10, 2008 7.116 7.194 6.860 6.985 347,100 -0.04(-0.55%)
Sep 09, 2008 7.264 7.489 6.992 7.023 412,631 -0.19(-2.58%)
Sep 08, 2008 7.070 7.264 6.946 7.210 430,059 +0.45(+6.66%)
Sep 05, 2008 6.573 6.822 6.496 6.759 0 +0.18(+2.71%)
Sep 04, 2008 6.666 6.713 6.449 6.581 272,293 -0.15(-2.19%)
Sep 03, 2008 6.736 6.814 6.503 6.728 417,982 -0.01(-0.12%)
Sep 02, 2008 6.666 6.911 6.410 6.736 668,036 +0.15(+2.24%)
Aug 29, 2008 6.829 6.853 6.527 6.589 211,861 -0.20(-2.97%)
Aug 28, 2008 6.565 6.845 6.503 6.791 233,496 +0.21(+3.18%)
Aug 27, 2008 6.542 6.806 6.488 6.581 355,250 +0.03(+0.47%)
Aug 26, 2008 6.364 6.565 6.309 6.550 382,838 +0.19(+2.93%)
Aug 25, 2008 6.682 6.682 6.325 6.364 275,011 -0.31(-4.65%)
Aug 22, 2008 6.395 6.705 6.348 6.674 207,520 +0.29(+4.62%)
Aug 21, 2008 6.449 6.596 6.302 6.379 252,733 -0.13(-2.03%)
Aug 20, 2008 6.744 7.008 6.472 6.511 487,347 -0.19(-2.89%)
Aug 19, 2008 6.884 6.891 6.666 6.705 855,516 -0.16(-2.37%)
Aug 18, 2008 6.961 7.116 6.798 6.868 430,606 -0.05(-0.67%)
Aug 15, 2008 6.759 7.225 6.759 6.915 0 +0.13(+1.95%)
Aug 14, 2008 6.488 6.868 6.488 6.783 419,557 +0.23(+3.55%)
Aug 13, 2008 6.201 6.690 6.185 6.550 505,087 +0.35(+5.63%)
Aug 12, 2008 6.185 6.371 6.108 6.201 501,757 +0.05(+0.76%)
Aug 11, 2008 5.844 6.278 5.782 6.154 585,452 +0.32(+5.45%)
Aug 08, 2008 5.603 5.968 5.332 5.836 634,788 +0.29(+5.17%)
Aug 07, 2008 5.580 5.626 5.394 5.549 1,645,189 -0.09(-1.52%)
Aug 06, 2008 6.402 6.519 5.355 5.634 3,132,550 -1.34(-19.24%)
Aug 05, 2008 6.589 7.008 6.589 6.977 511,287 +0.40(+6.14%)
Aug 04, 2008 6.783 6.868 6.426 6.573 335,320 -0.26(-3.86%)
Aug 01, 2008 6.682 6.899 6.534 6.837 303,724 +0.19(+2.80%)
Jul 31, 2008 6.713 6.876 6.643 6.651 373,486 -0.17(-2.50%)
Jul 30, 2008 6.783 6.985 6.562 6.822 676,949 +0.06(+0.92%)
Jul 29, 2008 6.759 6.806 6.480 6.759 443,495 +0.28(+4.31%)
Jul 28, 2008 6.519 6.558 6.410 6.480 456,497 -0.04(-0.60%)
Jul 25, 2008 6.534 6.651 6.426 6.519 453,186 +0.05(+0.72%)
Jul 24, 2008 6.721 6.767 6.434 6.472 466,558 -0.22(-3.25%)
Jul 23, 2008 6.441 6.814 6.434 6.690 1,071,954 +0.29(+4.48%)
Jul 22, 2008 6.123 6.511 6.069 6.402 1,194,316 +0.29(+4.70%)
Jul 21, 2008 6.115 6.146 6.030 6.115 597,208 -0.01(-0.13%)
Jul 18, 2008 6.146 6.170 5.976 6.123 1,873,870 -0.05(-0.75%)
Jul 17, 2008 6.154 6.240 6.007 6.170 2,592,421 +0.00(+0.00%)
Jul 16, 2008 6.053 6.201 5.883 6.170 1,345,282 +0.09(+1.53%)
Jul 15, 2008 6.387 6.387 5.983 6.077 1,192,856 -0.40(-6.12%)
Jul 14, 2008 6.596 6.596 6.317 6.472 487,111 -0.07(-1.07%)
Jul 11, 2008 6.628 6.666 6.426 6.542 544,285 -0.14(-2.09%)
Jul 10, 2008 6.666 6.728 6.496 6.682 1,025,362 +0.02(+0.35%)
Jul 09, 2008 7.062 7.062 6.628 6.659 755,989 -0.39(-5.51%)
Jul 08, 2008 7.737 7.737 6.783 7.047 1,465,489 -0.69(-8.93%)
Jul 07, 2008 7.916 7.955 7.528 7.737 489,220 -0.19(-2.35%)
Jul 04, 2008 8.071 8.141 7.761 7.924 556,306 +0.00(+0.00%)
Jul 03, 2008 8.071 8.141 7.761 7.924 556,306 -0.16(-2.02%)
Jul 02, 2008 8.583 8.583 7.900 8.087 1,060,451 -0.49(-5.70%)
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.