Skip to main content

Acco Brands Corp (NY: ACCO )

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.593 3.741 3.391 3.391 1,048,704 -0.21(-5.82%)
Jul 30, 2009 3.578 3.803 3.539 3.601 885,119 +0.07(+1.98%)
Jul 29, 2009 3.531 3.671 3.508 3.531 609,509 -0.05(-1.30%)
Jul 28, 2009 3.353 3.616 3.322 3.578 982,909 +0.14(+4.06%)
Jul 27, 2009 3.298 3.841 3.135 3.438 1,806,732 +0.59(+20.71%)
Jul 24, 2009 2.871 2.965 2.631 2.848 832,053 -0.13(-4.43%)
Jul 23, 2009 2.359 3.073 2.313 2.980 1,078,784 +0.62(+26.32%)
Jul 22, 2009 2.390 2.390 2.243 2.359 149,679 -0.05(-1.94%)
Jul 21, 2009 2.437 2.460 2.235 2.406 302,500 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.196 2.429 389,539 +0.23(+10.21%)
Jul 17, 2009 2.297 2.297 2.157 2.204 387,631 -0.09(-3.73%)
Jul 16, 2009 2.134 2.305 2.057 2.289 287,709 +0.14(+6.50%)
Jul 15, 2009 1.940 2.235 1.901 2.150 561,218 +0.24(+12.60%)
Jul 14, 2009 1.863 1.963 1.863 1.909 277,300 +0.06(+3.36%)
Jul 13, 2009 1.785 1.878 1.769 1.847 239,695 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.878 1.886 223,444 -0.05(-2.41%)
Jul 09, 2009 2.002 2.049 1.909 1.932 202,046 -0.05(-2.73%)
Jul 08, 2009 2.150 2.196 1.932 1.987 272,840 -0.02(-0.78%)
Jul 07, 2009 2.072 2.243 1.979 2.002 427,154 -0.07(-3.37%)
Jul 06, 2009 2.173 2.344 1.994 2.072 392,022 -0.10(-4.64%)
Jul 02, 2009 2.251 2.320 2.173 2.173 354,313 -0.17(-7.29%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,769 +0.16(+7.09%)
Jun 30, 2009 2.336 2.382 2.095 2.188 797,226 -0.14(-6.00%)
Jun 29, 2009 2.483 2.532 2.188 2.328 375,701 -0.21(-8.26%)
Jun 26, 2009 2.204 2.584 2.150 2.538 1,092,957 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.134 2.204 592,094 +0.07(+3.27%)
Jun 24, 2009 2.266 2.344 2.057 2.134 581,524 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.103 2.243 308,090 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.204 2.204 405,503 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.522 625,128 +0.12(+4.84%)
Jun 18, 2009 2.429 2.429 2.220 2.406 237,714 -0.03(-1.27%)
Jun 17, 2009 2.460 2.577 2.212 2.437 344,392 +0.00(+0.00%)
Jun 16, 2009 2.483 2.623 2.344 2.437 540,449 -0.02(-0.63%)
Jun 15, 2009 2.677 2.685 2.367 2.452 497,859 -0.23(-8.41%)
Jun 12, 2009 2.608 2.677 2.530 2.677 237,889 +0.07(+2.68%)
Jun 11, 2009 2.646 2.670 2.545 2.608 239,337 -0.02(-0.59%)
Jun 10, 2009 2.584 2.677 2.530 2.623 378,238 +0.07(+2.74%)
Jun 09, 2009 2.522 2.565 2.491 2.553 195,931 +0.05(+1.86%)
Jun 08, 2009 2.553 2.615 2.483 2.507 482,476 -0.21(-7.71%)
Jun 05, 2009 2.646 2.786 2.646 2.716 282,112 +0.10(+3.86%)
Jun 04, 2009 2.468 2.654 2.351 2.615 271,979 +0.12(+4.98%)
Jun 03, 2009 2.615 2.623 2.421 2.491 216,090 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.545 2.639 425,935 -0.02(-0.87%)
Jun 01, 2009 2.359 2.677 2.359 2.662 461,440 +0.37(+16.27%)
May 29, 2009 2.282 2.390 2.196 2.289 359,393 +0.01(+0.34%)
May 28, 2009 2.305 2.452 2.143 2.282 663,540 -0.04(-1.67%)
May 27, 2009 2.258 2.437 2.258 2.320 313,772 +0.06(+2.75%)
May 26, 2009 2.088 2.336 2.072 2.258 326,555 +0.16(+7.38%)
May 22, 2009 2.173 2.243 2.057 2.103 279,236 -0.05(-2.52%)
May 21, 2009 2.258 2.359 2.095 2.157 314,972 -0.12(-5.44%)
May 20, 2009 2.375 2.716 2.251 2.282 379,208 -0.09(-3.61%)
May 19, 2009 2.406 2.429 2.220 2.367 334,624 -0.09(-3.48%)
May 18, 2009 2.033 2.499 2.033 2.452 461,880 +0.45(+22.48%)
May 15, 2009 2.188 2.344 1.940 2.002 474,099 -0.19(-8.51%)
May 14, 2009 1.994 2.460 1.839 2.188 406,073 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.979 1.994 328,763 -0.36(-15.46%)
May 12, 2009 2.530 2.569 2.289 2.359 695,349 -0.16(-6.46%)
May 11, 2009 2.421 2.561 2.258 2.522 257,851 +0.06(+2.52%)
May 08, 2009 2.499 2.771 2.437 2.460 609,679 +0.01(+0.32%)
May 07, 2009 2.569 2.693 2.437 2.452 416,207 -0.12(-4.53%)
May 06, 2009 2.794 2.794 2.134 2.569 1,218,613 -0.23(-8.06%)
May 05, 2009 2.119 2.941 2.057 2.794 1,396,853 +0.71(+33.83%)
May 04, 2009 1.731 2.103 1.731 2.088 489,912 +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.