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

Acco Brands Corp (NY: ACCO )

4.910 -0.060 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2009 3.647 3.797 3.442 3.442 1,033,144 -0.21(-5.82%)
Jul 30, 2009 3.632 3.860 3.592 3.655 871,985 +0.07(+1.98%)
Jul 29, 2009 3.584 3.726 3.561 3.584 600,465 -0.05(-1.30%)
Jul 28, 2009 3.403 3.670 3.372 3.632 968,325 +0.14(+4.06%)
Jul 27, 2009 3.348 3.899 3.183 3.490 1,779,925 +0.60(+20.71%)
Jul 24, 2009 2.915 3.009 2.670 2.891 819,707 -0.13(-4.43%)
Jul 23, 2009 2.395 3.119 2.347 3.025 1,062,778 +0.63(+26.32%)
Jul 22, 2009 2.426 2.426 2.277 2.395 147,458 -0.05(-1.94%)
Jul 21, 2009 2.474 2.497 2.269 2.442 298,012 -0.02(-0.96%)
Jul 20, 2009 2.253 2.474 2.229 2.466 383,759 +0.23(+10.21%)
Jul 17, 2009 2.332 2.332 2.190 2.237 381,880 -0.09(-3.73%)
Jul 16, 2009 2.166 2.340 2.088 2.324 283,440 +0.14(+6.50%)
Jul 15, 2009 1.969 2.269 1.930 2.182 552,890 +0.24(+12.60%)
Jul 14, 2009 1.891 1.993 1.891 1.938 273,185 +0.06(+3.36%)
Jul 13, 2009 1.812 1.906 1.796 1.875 236,139 -0.04(-2.06%)
Jul 10, 2009 1.946 2.017 1.906 1.914 220,129 -0.05(-2.41%)
Jul 09, 2009 2.032 2.080 1.938 1.961 199,048 -0.06(-2.73%)
Jul 08, 2009 2.182 2.229 1.961 2.017 268,792 -0.02(-0.78%)
Jul 07, 2009 2.103 2.277 2.009 2.032 420,816 -0.07(-3.37%)
Jul 06, 2009 2.206 2.379 2.025 2.103 386,205 -0.10(-4.64%)
Jul 02, 2009 2.284 2.355 2.206 2.206 349,056 -0.17(-7.28%)
Jul 01, 2009 2.253 2.410 2.253 2.379 329,802 +0.16(+7.09%)
Jun 30, 2009 2.371 2.418 2.127 2.221 785,397 -0.14(-6.00%)
Jun 29, 2009 2.521 2.571 2.221 2.363 370,126 -0.21(-8.26%)
Jun 26, 2009 2.237 2.623 2.182 2.576 1,076,740 +0.34(+15.14%)
Jun 25, 2009 2.174 2.253 2.166 2.237 583,309 +0.07(+3.27%)
Jun 24, 2009 2.300 2.379 2.088 2.166 572,896 -0.11(-4.84%)
Jun 23, 2009 2.245 2.474 2.135 2.277 303,518 +0.04(+1.76%)
Jun 22, 2009 2.505 2.513 2.237 2.237 399,486 -0.32(-12.62%)
Jun 19, 2009 2.450 2.576 2.442 2.560 615,852 +0.12(+4.84%)
Jun 18, 2009 2.466 2.466 2.253 2.442 234,186 -0.03(-1.27%)
Jun 17, 2009 2.497 2.615 2.245 2.474 339,282 +0.00(+0.00%)
Jun 16, 2009 2.521 2.663 2.379 2.474 532,430 -0.02(-0.63%)
Jun 15, 2009 2.718 2.726 2.403 2.489 490,472 -0.23(-8.41%)
Jun 12, 2009 2.647 2.718 2.568 2.718 234,359 +0.07(+2.68%)
Jun 11, 2009 2.686 2.710 2.584 2.647 235,786 -0.02(-0.59%)
Jun 10, 2009 2.623 2.718 2.568 2.663 372,626 +0.07(+2.74%)
Jun 09, 2009 2.560 2.603 2.529 2.592 193,023 +0.05(+1.86%)
Jun 08, 2009 2.592 2.655 2.521 2.544 475,317 -0.21(-7.71%)
Jun 05, 2009 2.686 2.828 2.686 2.757 277,926 +0.10(+3.86%)
Jun 04, 2009 2.505 2.694 2.387 2.655 267,944 +0.13(+4.98%)
Jun 03, 2009 2.655 2.663 2.458 2.529 212,884 -0.15(-5.59%)
Jun 02, 2009 2.678 2.844 2.584 2.678 419,615 -0.02(-0.87%)
Jun 01, 2009 2.395 2.718 2.395 2.702 454,594 +0.38(+16.27%)
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%)
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.